Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1568 | 1582 | 1561 | 1576 | 0 | -15.07(-0.95%) |
Apr 29, 2013 | 1588 | 1599 | 1581 | 1591 | 0 | +13.35(+0.85%) |
Apr 26, 2013 | 1584 | 1591 | 1568 | 1578 | 0 | -5.32(-0.34%) |
Apr 25, 2013 | 1574 | 1593 | 1565 | 1583 | 0 | +17.14(+1.09%) |
Apr 24, 2013 | 1554 | 1578 | 1548 | 1566 | 0 | +37.42(+2.45%) |
Apr 23, 2013 | 1520 | 1539 | 1513 | 1528 | 0 | +31.06(+2.07%) |
Apr 22, 2013 | 1498 | 1509 | 1477 | 1497 | 0 | -0.23(-0.02%) |
Apr 19, 2013 | 1495 | 1506 | 1484 | 1498 | 0 | +5.88(+0.39%) |
Apr 18, 2013 | 1504 | 1510 | 1482 | 1492 | 0 | -7.61(-0.51%) |
Apr 17, 2013 | 1519 | 1524 | 1485 | 1499 | 0 | -42.70(-2.77%) |
Apr 16, 2013 | 1533 | 1548 | 1523 | 1542 | 0 | +29.40(+1.94%) |
Apr 15, 2013 | 1552 | 1555 | 1508 | 1513 | 0 | -55.88(-3.56%) |
Apr 12, 2013 | 1567 | 1578 | 1556 | 1568 | 0 | -9.05(-0.57%) |
Apr 11, 2013 | 1577 | 1590 | 1568 | 1578 | 0 | +3.33(+0.21%) |
Apr 10, 2013 | 1552 | 1581 | 1554 | 1574 | 0 | +35.93(+2.34%) |
Apr 09, 2013 | 1533 | 1548 | 1521 | 1538 | 0 | +7.50(+0.49%) |
Apr 08, 2013 | 1528 | 1538 | 1514 | 1531 | 0 | -8.07(-0.52%) |
Apr 05, 2013 | 1529 | 1543 | 1515 | 1539 | 0 | -15.74(-1.01%) |
Apr 04, 2013 | 1542 | 1562 | 1533 | 1555 | 0 | +3.76(+0.24%) |
Apr 03, 2013 | 1576 | 1582 | 1542 | 1551 | 0 | -21.69(-1.38%) |
Apr 02, 2013 | 1579 | 1588 | 1565 | 1572 | 0 | +2.35(+0.15%) |
Apr 01, 2013 | 1591 | 1594 | 1562 | 1570 | 0 | -24.06(-1.51%) |
Mar 28, 2013 | 1594 | 1594 | 1594 | 0 | +10.81(+0.68%) | |
Mar 27, 2013 | 1573 | 1586 | 1564 | 1583 | 0 | -5.83(-0.37%) |
Mar 26, 2013 | 1581 | 1595 | 1572 | 1589 | 0 | +13.61(+0.86%) |
Mar 25, 2013 | 1590 | 1597 | 1565 | 1576 | 0 | -8.04(-0.51%) |
Mar 22, 2013 | 1581 | 1590 | 1573 | 1584 | 0 | +9.11(+0.58%) |
Mar 21, 2013 | 1583 | 1596 | 1568 | 1575 | 0 | -26.08(-1.63%) |
Mar 20, 2013 | 1592 | 1608 | 1586 | 1601 | 0 | +20.22(+1.28%) |
Mar 19, 2013 | 1589 | 1595 | 1566 | 1580 | 0 | -14.01(-0.88%) |
Mar 18, 2013 | 1592 | 1611 | 1584 | 1594 | 0 | -23.23(-1.44%) |
Mar 15, 2013 | 1618 | 1625 | 1607 | 1618 | 0 | +6.07(+0.38%) |
Mar 14, 2013 | 1596 | 1613 | 1592 | 1612 | 0 | +7.54(+0.47%) |
Mar 13, 2013 | 1602 | 1608 | 1590 | 1604 | 0 | +5.83(+0.36%) |
Mar 12, 2013 | 1604 | 1609 | 1589 | 1598 | 0 | -6.64(-0.41%) |
Mar 11, 2013 | 1595 | 1608 | 1589 | 1605 | 0 | +7.79(+0.49%) |
Mar 08, 2013 | 1589 | 1601 | 1578 | 1597 | 0 | +2.17(+0.14%) |
Mar 07, 2013 | 1594 | 1604 | 1586 | 1595 | 0 | +7.09(+0.45%) |
Mar 06, 2013 | 1592 | 1598 | 1581 | 1588 | 0 | -0.06(-0.00%) |
Mar 05, 2013 | 1585 | 1599 | 1580 | 1588 | 0 | +17.90(+1.14%) |
Mar 04, 2013 | 1561 | 1575 | 1547 | 1570 | 0 | -0.38(-0.02%) |
Mar 01, 2013 | 1570 | 1581 | 1556 | 1570 | 0 | -9.47(-0.60%) |
Feb 28, 2013 | 1591 | 1599 | 1575 | 1580 | 0 | -2.71(-0.17%) |
Feb 27, 2013 | 1561 | 1591 | 1556 | 1583 | 0 | +20.96(+1.34%) |
Feb 26, 2013 | 1565 | 1574 | 1545 | 1562 | 0 | -35.44(-2.22%) |
Feb 22, 2013 | 1589 | 1602 | 1583 | 1597 | 0 | +27.70(+1.77%) |
Feb 21, 2013 | 1580 | 1587 | 1559 | 1569 | 0 | -22.22(-1.40%) |
Feb 20, 2013 | 1619 | 1624 | 1590 | 1592 | 0 | -3.87(-0.24%) |
Feb 15, 2013 | 1595 | 1595 | 1595 | 0 | +3.80(+0.24%) | |
Feb 14, 2013 | 1572 | 1597 | 1569 | 1592 | 0 | +35.31(+2.27%) |
Feb 13, 2013 | 1549 | 1559 | 1544 | 1556 | 0 | +21.73(+1.42%) |
Feb 12, 2013 | 1525 | 1542 | 1521 | 1535 | 0 | +4.39(+0.29%) |
Feb 11, 2013 | 1529 | 1533 | 1517 | 1530 | 0 | +0.47(+0.03%) |
Feb 08, 2013 | 1525 | 1535 | 1519 | 1530 | 0 | +7.88(+0.52%) |
Feb 07, 2013 | 1532 | 1538 | 1510 | 1522 | 0 | -12.88(-0.84%) |
Feb 06, 2013 | 1519 | 1538 | 1516 | 1535 | 0 | +21.19(+1.40%) |
Feb 04, 2013 | 1526 | 1534 | 1509 | 1513 | 0 | -39.78(-2.56%) |