Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 1889 | 1907 | 1876 | 1892 | 0 | -1.09(-0.06%) |
Jan 30, 2013 | 1927 | 1930 | 1890 | 1894 | 0 | -33.37(-1.73%) |
Jan 29, 2013 | 1928 | 1945 | 1914 | 1927 | 0 | +2.77(+0.14%) |
Jan 28, 2013 | 1954 | 1960 | 1912 | 1924 | 0 | -29.52(-1.51%) |
Jan 25, 2013 | 1956 | 1966 | 1936 | 1954 | 0 | +11.79(+0.61%) |
Jan 24, 2013 | 1924 | 1977 | 1915 | 1942 | 0 | +29.50(+1.54%) |
Jan 23, 2013 | 1912 | 1928 | 1898 | 1912 | 0 | -2.99(-0.16%) |
Jan 22, 2013 | 1908 | 1921 | 1889 | 1915 | 0 | +12.95(+0.68%) |
Jan 18, 2013 | 1902 | 1902 | 1902 | 0 | -7.13(-0.37%) | |
Jan 17, 2013 | 1891 | 1916 | 1868 | 1910 | 0 | +24.32(+1.29%) |
Jan 16, 2013 | 1916 | 1922 | 1872 | 1885 | 0 | -39.69(-2.06%) |
Jan 15, 2013 | 1904 | 1929 | 1898 | 1925 | 0 | +11.06(+0.58%) |
Jan 14, 2013 | 1919 | 1930 | 1902 | 1914 | 0 | -6.61(-0.34%) |
Jan 12, 2013 | 1938 | 1943 | 1910 | 1920 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 1938 | 1943 | 1910 | 1920 | 0 | -21.92(-1.13%) |
Jan 10, 2013 | 1932 | 1951 | 1919 | 1942 | 0 | +11.28(+0.58%) |
Jan 09, 2013 | 1923 | 1942 | 1911 | 1931 | 0 | +20.37(+1.07%) |
Jan 08, 2013 | 1931 | 1938 | 1883 | 1911 | 0 | -21.57(-1.12%) |
Jan 07, 2013 | 1937 | 1952 | 1920 | 1932 | 0 | -15.24(-0.78%) |
Jan 04, 2013 | 1955 | 1964 | 1936 | 1948 | 0 | +0.68(+0.03%) |
Jan 03, 2013 | 1958 | 1973 | 1942 | 1947 | 0 | -12.09(-0.62%) |
Jan 02, 2013 | 1949 | 1963 | 1911 | 1959 | 0 | +52.52(+2.75%) |
Dec 31, 2012 | 1906 | 1906 | 1906 | 0 | +40.39(+2.16%) | |
Dec 28, 2012 | 1876 | 1889 | 1863 | 1866 | 0 | -21.00(-1.11%) |
Dec 27, 2012 | 1890 | 1900 | 1866 | 1887 | 0 | -0.63(-0.03%) |
Dec 26, 2012 | 1899 | 1910 | 1885 | 1888 | 0 | -7.25(-0.38%) |
Dec 24, 2012 | 1895 | 1895 | 1895 | 0 | -0.77(-0.04%) | |
Dec 21, 2012 | 1887 | 1907 | 1879 | 1896 | 0 | -14.41(-0.75%) |
Dec 20, 2012 | 1904 | 1915 | 1885 | 1910 | 0 | +16.63(+0.88%) |
Dec 19, 2012 | 1897 | 1913 | 1888 | 1893 | 0 | -4.93(-0.26%) |
Dec 18, 2012 | 1877 | 1904 | 1870 | 1898 | 0 | +20.54(+1.09%) |
Dec 17, 2012 | 1866 | 1885 | 1854 | 1878 | 0 | +19.53(+1.05%) |
Dec 14, 2012 | 1836 | 1869 | 1829 | 1858 | 0 | +21.62(+1.18%) |
Dec 13, 2012 | 1847 | 1861 | 1827 | 1837 | 0 | -10.79(-0.58%) |
Dec 12, 2012 | 1854 | 1878 | 1839 | 1848 | 0 | -2.05(-0.11%) |
Dec 11, 2012 | 1849 | 1865 | 1833 | 1850 | 0 | +7.39(+0.40%) |
Dec 10, 2012 | 1830 | 1847 | 1820 | 1842 | 0 | +13.83(+0.76%) |
Dec 07, 2012 | 1836 | 1840 | 1811 | 1828 | 0 | -0.43(-0.02%) |
Dec 06, 2012 | 1831 | 1840 | 1810 | 1829 | 0 | -4.20(-0.23%) |
Dec 05, 2012 | 1820 | 1843 | 1805 | 1833 | 0 | +17.97(+0.99%) |
Dec 04, 2012 | 1809 | 1835 | 1800 | 1815 | 0 | -10.36(-0.57%) |
Nov 30, 2012 | 1827 | 1835 | 1810 | 1825 | 0 | +1.45(+0.08%) |
Nov 29, 2012 | 1819 | 1840 | 1806 | 1824 | 0 | +14.72(+0.81%) |
Nov 28, 2012 | 1778 | 1811 | 1767 | 1809 | 0 | +23.08(+1.29%) |
Nov 27, 2012 | 1789 | 1809 | 1778 | 1786 | 0 | -6.17(-0.34%) |
Nov 26, 2012 | 1785 | 1803 | 1776 | 1792 | 0 | -3.86(-0.21%) |
Nov 24, 2012 | 1783 | 1800 | 1774 | 1796 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 1783 | 1800 | 1774 | 1796 | 0 | +20.77(+1.17%) |
Nov 21, 2012 | 1775 | 1775 | 1775 | 0 | +8.11(+0.46%) | |
Nov 20, 2012 | 1762 | 1775 | 1753 | 1767 | 0 | -0.78(-0.04%) |
Nov 19, 2012 | 1753 | 1771 | 1740 | 1768 | 0 | +38.11(+2.20%) |
Nov 16, 2012 | 1727 | 1745 | 1709 | 1730 | 0 | +3.55(+0.21%) |
Nov 15, 2012 | 1725 | 1745 | 1698 | 1726 | 0 | +3.31(+0.19%) |
Nov 14, 2012 | 1775 | 1781 | 1717 | 1723 | 0 | -44.57(-2.52%) |
Nov 13, 2012 | 1763 | 1790 | 1753 | 1768 | 0 | -12.87(-0.72%) |
Nov 12, 2012 | 1776 | 1807 | 1765 | 1780 | 0 | +52.08(+3.01%) |
Nov 09, 2012 | 1715 | 1754 | 1708 | 1728 | 0 | +6.11(+0.35%) |
Nov 08, 2012 | 1747 | 1763 | 1717 | 1722 | 0 | -26.76(-1.53%) |
Nov 07, 2012 | 1770 | 1786 | 1729 | 1749 | 0 | -42.36(-2.36%) |
Nov 06, 2012 | 1770 | 1804 | 1761 | 1791 | 0 | +26.74(+1.52%) |
Nov 05, 2012 | 1747 | 1772 | 1728 | 1765 | 0 | +20.75(+1.19%) |
Nov 02, 2012 | 1780 | 1784 | 1740 | 1744 | 0 | -24.45(-1.38%) |