Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 1985 | 2003 | 1985 | 1997 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 1985 | 2003 | 1985 | 1997 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 1985 | 2003 | 1985 | 1997 | 303,000 | +9.70(+0.49%) |
Dec 28, 2012 | 1979 | 1988 | 1972 | 1987 | 376,000 | +5.10(+0.26%) |
Dec 27, 2012 | 1992 | 2001 | 1982 | 1982 | 458,000 | +0.43(+0.02%) |
Dec 26, 2012 | 1984 | 1986 | 1977 | 1982 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 1984 | 1986 | 1977 | 1982 | 348,200 | +1.40(+0.07%) |
Dec 24, 2012 | 2005 | 2005 | 1976 | 1980 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 2005 | 2005 | 1976 | 1980 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 2005 | 2005 | 1976 | 1980 | 553,600 | -19.08(-0.95%) |
Dec 21, 2012 | 2002 | 2006 | 1992 | 2000 | 422,000 | +6.41(+0.32%) |
Dec 20, 2012 | 1991 | 1993 | 1979 | 1993 | 0 | +0.00(+0.00%) |
Dec 19, 2012 | 1991 | 1993 | 1979 | 1993 | 454,200 | +10.02(+0.51%) |
Dec 18, 2012 | 1993 | 1999 | 1981 | 1983 | 366,600 | -11.97(-0.60%) |
Dec 17, 2012 | 1989 | 2000 | 1985 | 1995 | 0 | +0.00(+0.00%) |
Dec 16, 2012 | 1989 | 2000 | 1985 | 1995 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 1989 | 2000 | 1985 | 1995 | 350,400 | -7.73(-0.39%) |
Dec 14, 2012 | 1976 | 2003 | 1976 | 2003 | 421,400 | +27.33(+1.38%) |
Dec 13, 2012 | 1972 | 1975 | 1967 | 1975 | 459,800 | +10.82(+0.55%) |
Dec 12, 2012 | 1963 | 1966 | 1957 | 1965 | 404,800 | +7.20(+0.37%) |
Dec 11, 2012 | 1966 | 1970 | 1955 | 1957 | 367,600 | -0.03(-0.00%) |
Dec 10, 2012 | 1953 | 1963 | 1953 | 1957 | 0 | +0.00(+0.00%) |
Dec 09, 2012 | 1953 | 1963 | 1953 | 1957 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 1953 | 1963 | 1953 | 1957 | 413,400 | +7.83(+0.40%) |
Dec 07, 2012 | 1949 | 1955 | 1946 | 1950 | 345,400 | +2.58(+0.13%) |
Dec 06, 2012 | 1933 | 1950 | 1930 | 1947 | 492,600 | +11.86(+0.61%) |
Dec 05, 2012 | 1933 | 1938 | 1928 | 1935 | 294,800 | -4.84(-0.25%) |
Dec 04, 2012 | 1937 | 1945 | 1934 | 1940 | 314,800 | +7.12(+0.37%) |
Dec 01, 2012 | 1933 | 1942 | 1928 | 1933 | 337,200 | -1.95(-0.10%) |
Nov 30, 2012 | 1923 | 1935 | 1923 | 1935 | 388,800 | +22.07(+1.15%) |
Nov 29, 2012 | 1916 | 1917 | 1906 | 1913 | 409,000 | -12.42(-0.65%) |
Nov 28, 2012 | 1917 | 1930 | 1914 | 1925 | 588,200 | +16.69(+0.87%) |
Nov 27, 2012 | 1918 | 1918 | 1906 | 1909 | 276,800 | -2.82(-0.15%) |
Nov 26, 2012 | 1902 | 1911 | 1895 | 1911 | 0 | +0.00(+0.00%) |
Nov 25, 2012 | 1902 | 1911 | 1895 | 1911 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 1902 | 1911 | 1895 | 1911 | 330,000 | +11.83(+0.62%) |
Nov 23, 2012 | 1895 | 1903 | 1893 | 1900 | 412,800 | +15.46(+0.82%) |
Nov 22, 2012 | 1896 | 1900 | 1878 | 1884 | 380,800 | -6.14(-0.32%) |
Nov 21, 2012 | 1897 | 1898 | 1886 | 1890 | 372,400 | +12.08(+0.64%) |
Nov 20, 2012 | 1870 | 1884 | 1869 | 1878 | 349,400 | +17.27(+0.93%) |
Nov 19, 2012 | 1866 | 1873 | 1857 | 1861 | 0 | +0.00(+0.00%) |
Nov 18, 2012 | 1866 | 1873 | 1857 | 1861 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 1866 | 1873 | 1857 | 1861 | 465,000 | -9.89(-0.53%) |
Nov 16, 2012 | 1870 | 1875 | 1860 | 1871 | 450,800 | -23.32(-1.23%) |
Nov 15, 2012 | 1891 | 1895 | 1881 | 1894 | 534,000 | +4.34(+0.23%) |
Nov 14, 2012 | 1904 | 1905 | 1882 | 1890 | 494,800 | -11.17(-0.59%) |
Nov 13, 2012 | 1899 | 1904 | 1893 | 1901 | 473,200 | -3.54(-0.19%) |
Nov 12, 2012 | 1893 | 1908 | 1879 | 1904 | 0 | +0.00(+0.00%) |
Nov 11, 2012 | 1893 | 1908 | 1879 | 1904 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 1893 | 1908 | 1879 | 1904 | 636,200 | -10.00(-0.52%) |
Nov 09, 2012 | 1913 | 1919 | 1906 | 1914 | 659,600 | -23.14(-1.19%) |
Nov 08, 2012 | 1934 | 1938 | 1917 | 1938 | 556,800 | +9.38(+0.49%) |
Nov 07, 2012 | 1912 | 1928 | 1908 | 1928 | 545,800 | +19.95(+1.05%) |
Nov 06, 2012 | 1905 | 1914 | 1903 | 1908 | 343,400 | -10.50(-0.55%) |
Nov 05, 2012 | 1921 | 1922 | 1915 | 1919 | 0 | +0.00(+0.00%) |
Nov 03, 2012 | 1921 | 1922 | 1915 | 1919 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 1921 | 1922 | 1915 | 1919 | 441,200 | +20.28(+1.07%) |
Nov 01, 2012 | 1904 | 1905 | 1888 | 1898 | 402,400 | -13.62(-0.71%) |
Oct 31, 2012 | 1913 | 1918 | 1909 | 1912 | 397,200 | +12.48(+0.66%) |
Oct 30, 2012 | 1894 | 1914 | 1894 | 1900 | 334,200 | +8.06(+0.43%) |
Oct 29, 2012 | 1902 | 1905 | 1885 | 1892 | 371,800 | +0.09(+0.00%) |
Oct 27, 2012 | 1918 | 1921 | 1890 | 1891 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 1918 | 1921 | 1890 | 1891 | 437,600 | -33.07(-1.72%) |
Oct 25, 2012 | 1907 | 1925 | 1905 | 1924 | 438,000 | +10.54(+0.55%) |
Oct 24, 2012 | 1907 | 1922 | 1902 | 1914 | 564,600 | -12.85(-0.67%) |
Oct 23, 2012 | 1944 | 1944 | 1927 | 1927 | 539,000 | -14.78(-0.76%) |
Oct 22, 2012 | 1911 | 1943 | 1910 | 1942 | 458,200 | -2.25(-0.12%) |
Oct 20, 2012 | 1954 | 1959 | 1939 | 1944 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 1954 | 1959 | 1939 | 1944 | 383,200 | -15.28(-0.78%) |
Oct 18, 2012 | 1960 | 1964 | 1954 | 1959 | 495,000 | +3.97(+0.20%) |
Oct 17, 2012 | 1956 | 1966 | 1950 | 1955 | 499,800 | +13.61(+0.70%) |
Oct 16, 2012 | 1943 | 1944 | 1931 | 1942 | 538,400 | +15.95(+0.83%) |
Oct 15, 2012 | 1928 | 1937 | 1921 | 1926 | 568,000 | -7.67(-0.40%) |
Oct 14, 2012 | 1938 | 1940 | 1927 | 1933 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 1938 | 1940 | 1927 | 1933 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 1938 | 1940 | 1927 | 1933 | 398,800 | +0.17(+0.01%) |
Oct 11, 2012 | 1934 | 1950 | 1920 | 1933 | 464,200 | -15.13(-0.78%) |
Oct 10, 2012 | 1962 | 1963 | 1948 | 1948 | 449,400 | -30.82(-1.56%) |
Oct 09, 2012 | 1982 | 1992 | 1979 | 1979 | 516,800 | -2.85(-0.14%) |
Oct 08, 2012 | 1994 | 1994 | 1979 | 1982 | 508,400 | -13.28(-0.67%) |
Oct 06, 2012 | 2005 | 2008 | 1991 | 1995 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 2005 | 2008 | 1991 | 1995 | 681,200 | +2.49(+0.12%) |
Oct 04, 2012 | 1999 | 1999 | 1983 | 1993 | 597,000 | -3.35(-0.17%) |
Oct 03, 2012 | 1999 | 2004 | 1995 | 1996 | 0 | +0.00(+0.00%) |
Oct 02, 2012 | 1999 | 2004 | 1995 | 1996 | 496,200 | -0.18(-0.01%) |