Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 99.30 | 99.99 | 99.20 | 99.58 | 46,831 | +2.12(+2.18%) |
Feb 27, 2013 | 95.84 | 97.58 | 95.65 | 97.46 | 24,901 | +1.96(+2.05%) |
Feb 26, 2013 | 95.35 | 96.07 | 94.91 | 95.50 | 18,189 | +0.28(+0.30%) |
Feb 25, 2013 | 99.16 | 99.29 | 95.20 | 95.22 | 25,316 | -1.38(-1.43%) |
Feb 22, 2013 | 95.43 | 96.60 | 95.20 | 96.60 | 22,612 | +2.23(+2.36%) |
Feb 21, 2013 | 94.43 | 94.57 | 93.97 | 94.37 | 47,936 | -1.81(-1.88%) |
Feb 20, 2013 | 97.37 | 97.44 | 96.12 | 96.18 | 24,650 | +0.01(+0.01%) |
Feb 19, 2013 | 94.71 | 96.36 | 94.71 | 96.17 | 36,867 | +4.22(+4.59%) |
Feb 15, 2013 | 92.75 | 93.00 | 91.85 | 91.95 | 66,618 | -1.05(-1.13%) |
Feb 14, 2013 | 93.12 | 93.37 | 92.73 | 93.00 | 74,154 | -2.64(-2.76%) |
Feb 13, 2013 | 96.00 | 96.40 | 95.20 | 95.64 | 20,010 | +0.49(+0.51%) |
Feb 12, 2013 | 94.70 | 95.57 | 94.70 | 95.15 | 15,842 | +1.02(+1.08%) |
Feb 11, 2013 | 94.35 | 94.56 | 93.71 | 94.13 | 12,375 | -0.88(-0.93%) |
Feb 08, 2013 | 94.51 | 95.09 | 94.51 | 95.01 | 16,444 | +0.09(+0.10%) |
Feb 07, 2013 | 96.17 | 96.19 | 94.54 | 94.92 | 14,050 | +0.07(+0.07%) |
Feb 06, 2013 | 93.97 | 95.16 | 93.75 | 94.85 | 21,886 | -2.05(-2.12%) |
Feb 04, 2013 | 97.73 | 98.32 | 96.89 | 96.90 | 28,876 | -2.90(-2.91%) |
Feb 01, 2013 | 98.57 | 100.00 | 98.49 | 99.80 | 45,806 | +0.94(+0.95%) |
Jan 31, 2013 | 98.36 | 99.18 | 98.36 | 98.86 | 47,649 | -0.37(-0.37%) |
Jan 30, 2013 | 99.03 | 99.91 | 99.01 | 99.23 | 33,455 | -0.08(-0.08%) |
Jan 29, 2013 | 100.02 | 100.18 | 98.90 | 99.31 | 797,378 | -2.49(-2.45%) |
Jan 28, 2013 | 102.06 | 102.20 | 101.64 | 101.80 | 33,747 | -0.29(-0.29%) |
Jan 25, 2013 | 100.75 | 102.54 | 100.75 | 102.09 | 44,406 | +5.53(+5.73%) |
Jan 24, 2013 | 96.60 | 96.99 | 96.35 | 96.56 | 19,950 | -0.29(-0.30%) |
Jan 23, 2013 | 96.78 | 97.25 | 96.39 | 96.85 | 69,168 | -0.30(-0.31%) |
Jan 22, 2013 | 97.19 | 97.45 | 96.69 | 97.15 | 37,424 | +0.21(+0.22%) |
Jan 18, 2013 | 96.59 | 97.24 | 96.24 | 96.94 | 13,246 | -0.66(-0.68%) |
Jan 17, 2013 | 97.81 | 97.83 | 97.28 | 97.60 | 24,528 | +1.29(+1.34%) |
Jan 16, 2013 | 96.15 | 96.66 | 96.00 | 96.31 | 14,460 | +0.16(+0.17%) |
Jan 15, 2013 | 95.81 | 96.48 | 95.69 | 96.15 | 10,144 | -1.10(-1.13%) |
Jan 14, 2013 | 97.34 | 97.47 | 96.78 | 97.25 | 9,808 | +0.00(+0.00%) |
Jan 12, 2013 | 96.82 | 97.58 | 96.49 | 97.25 | 26,290 | +0.00(+0.00%) |
Jan 11, 2013 | 96.82 | 97.58 | 96.49 | 97.25 | 26,290 | +1.90(+1.99%) |
Jan 10, 2013 | 95.76 | 95.96 | 94.79 | 95.35 | 35,495 | +0.77(+0.81%) |
Jan 09, 2013 | 94.43 | 94.79 | 94.20 | 94.58 | 41,180 | +0.56(+0.60%) |
Jan 08, 2013 | 94.27 | 94.32 | 93.74 | 94.02 | 23,876 | +0.18(+0.19%) |
Jan 07, 2013 | 93.74 | 94.10 | 93.49 | 93.84 | 85,289 | -1.56(-1.64%) |
Jan 04, 2013 | 94.60 | 95.67 | 94.60 | 95.40 | 19,145 | +1.66(+1.77%) |
Jan 03, 2013 | 94.45 | 94.58 | 93.66 | 93.74 | 72,089 | -0.81(-0.86%) |
Jan 02, 2013 | 94.86 | 95.92 | 94.23 | 94.55 | 53,146 | -1.37(-1.43%) |
Dec 31, 2012 | 95.39 | 96.22 | 94.29 | 95.92 | 38,627 | +1.72(+1.83%) |
Dec 28, 2012 | 94.68 | 95.31 | 93.58 | 94.20 | 34,011 | -1.68(-1.75%) |
Dec 27, 2012 | 95.68 | 96.24 | 95.24 | 95.88 | 35,714 | +0.37(+0.39%) |
Dec 26, 2012 | 95.81 | 97.00 | 95.41 | 95.51 | 24,715 | -0.87(-0.90%) |
Dec 24, 2012 | 96.89 | 96.89 | 95.50 | 96.38 | 12,566 | +0.09(+0.09%) |
Dec 21, 2012 | 95.20 | 96.30 | 95.08 | 96.29 | 39,183 | +0.56(+0.58%) |
Dec 20, 2012 | 95.51 | 95.92 | 95.21 | 95.73 | 46,685 | +1.20(+1.27%) |
Dec 19, 2012 | 95.13 | 95.55 | 94.33 | 94.53 | 158,281 | -1.67(-1.73%) |
Dec 18, 2012 | 95.46 | 96.22 | 95.28 | 96.20 | 25,838 | +0.95(+1.00%) |
Dec 17, 2012 | 94.80 | 95.25 | 94.62 | 95.25 | 22,846 | +0.01(+0.01%) |
Dec 14, 2012 | 94.48 | 95.55 | 94.36 | 95.24 | 29,504 | +0.97(+1.03%) |
Dec 13, 2012 | 94.51 | 94.95 | 94.02 | 94.27 | 26,355 | +0.16(+0.17%) |
Dec 12, 2012 | 94.75 | 94.89 | 94.02 | 94.11 | 51,251 | +0.32(+0.34%) |
Dec 11, 2012 | 93.73 | 94.16 | 93.59 | 93.79 | 36,691 | +0.28(+0.30%) |
Dec 10, 2012 | 92.85 | 93.53 | 92.82 | 93.51 | 72,982 | +0.74(+0.80%) |
Dec 07, 2012 | 93.79 | 93.86 | 92.64 | 92.77 | 92,940 | -1.47(-1.56%) |
Dec 06, 2012 | 94.40 | 94.54 | 93.79 | 94.24 | 26,359 | +2.44(+2.66%) |
Dec 05, 2012 | 91.49 | 92.10 | 91.17 | 91.80 | 67,807 | -0.16(-0.17%) |