Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3281 | 3283 | 3261 | 3272 | 0 | +9.32(+0.29%) |
Feb 27, 2013 | 3259 | 3271 | 3255 | 3263 | 0 | +8.97(+0.28%) |
Feb 26, 2013 | 3269 | 3277 | 3253 | 3254 | 0 | -29.60(-0.90%) |
Feb 24, 2013 | 3286 | 3288 | 3275 | 3283 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 3286 | 3288 | 3275 | 3283 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 3286 | 3288 | 3275 | 3283 | 0 | -4.75(-0.14%) |
Feb 21, 2013 | 3300 | 3305 | 3287 | 3288 | 0 | -18.78(-0.57%) |
Feb 20, 2013 | 3309 | 3312 | 3298 | 3307 | 0 | +21.27(+0.65%) |
Feb 18, 2013 | 3288 | 3291 | 3280 | 3285 | 0 | +4.50(+0.14%) |
Feb 17, 2013 | 3291 | 3291 | 3274 | 3281 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 3291 | 3291 | 3274 | 3281 | 0 | +0.00(+0.00%) |
Feb 15, 2013 | 3291 | 3291 | 3274 | 3281 | 0 | -14.93(-0.45%) |
Feb 14, 2013 | 3298 | 3298 | 3290 | 3296 | 0 | -7.13(-0.22%) |
Feb 13, 2013 | 3286 | 3305 | 3286 | 3303 | 0 | +32.70(+1.00%) |
Feb 12, 2013 | 3260 | 3275 | 3255 | 3270 | 0 | +0.00(+0.00%) |
Feb 11, 2013 | 3260 | 3275 | 3255 | 3270 | 0 | -1.97(-0.06%) |
Feb 09, 2013 | 3260 | 3275 | 3255 | 3272 | 0 | +0.00(+0.00%) |
Feb 08, 2013 | 3260 | 3275 | 3255 | 3272 | 0 | +12.46(+0.38%) |
Feb 07, 2013 | 3275 | 3277 | 3256 | 3260 | 0 | -15.24(-0.47%) |
Feb 06, 2013 | 3283 | 3283 | 3270 | 3275 | 0 | -25.07(-0.76%) |
Feb 04, 2013 | 3307 | 3319 | 3299 | 3300 | 0 | +14.89(+0.45%) |
Feb 03, 2013 | 3287 | 3289 | 3276 | 3285 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 3287 | 3289 | 3276 | 3285 | 0 | +1.71(+0.05%) |
Jan 31, 2013 | 3287 | 3291 | 3277 | 3284 | 0 | +0.47(+0.01%) |
Jan 30, 2013 | 3266 | 3283 | 3265 | 3283 | 0 | +13.87(+0.42%) |
Jan 29, 2013 | 3276 | 3276 | 3266 | 3269 | 0 | -8.08(-0.25%) |
Jan 28, 2013 | 3272 | 3281 | 3272 | 3277 | 0 | +14.30(+0.44%) |
Jan 27, 2013 | 3255 | 3264 | 3248 | 3263 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 3255 | 3264 | 3248 | 3263 | 0 | +0.00(+0.00%) |
Jan 25, 2013 | 3255 | 3264 | 3248 | 3263 | 0 | +15.59(+0.48%) |
Jan 24, 2013 | 3232 | 3252 | 3222 | 3247 | 0 | +18.87(+0.58%) |
Jan 23, 2013 | 3223 | 3232 | 3222 | 3228 | 0 | +5.24(+0.16%) |
Jan 22, 2013 | 3222 | 3225 | 3211 | 3223 | 0 | -0.32(-0.01%) |
Jan 21, 2013 | 3214 | 3226 | 3211 | 3224 | 0 | +13.43(+0.42%) |
Jan 20, 2013 | 3206 | 3212 | 3200 | 3210 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 3206 | 3212 | 3200 | 3210 | 0 | +0.00(+0.00%) |
Jan 18, 2013 | 3206 | 3212 | 3200 | 3210 | 0 | +12.88(+0.40%) |
Jan 17, 2013 | 3209 | 3221 | 3192 | 3197 | 0 | -8.75(-0.27%) |
Jan 16, 2013 | 3200 | 3210 | 3161 | 3206 | 0 | +12.52(+0.39%) |
Jan 15, 2013 | 3200 | 3206 | 3182 | 3194 | 0 | -11.35(-0.35%) |
Jan 14, 2013 | 3194 | 3206 | 3185 | 3205 | 0 | -8.12(-0.25%) |
Jan 13, 2013 | 3229 | 3229 | 3210 | 3213 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 3229 | 3229 | 3210 | 3213 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 3229 | 3229 | 3210 | 3213 | 0 | -8.67(-0.27%) |
Jan 10, 2013 | 3231 | 3236 | 3218 | 3222 | 0 | +7.77(+0.24%) |
Jan 09, 2013 | 3206 | 3219 | 3202 | 3214 | 0 | +10.95(+0.34%) |
Jan 08, 2013 | 3222 | 3223 | 3199 | 3203 | 0 | -23.55(-0.73%) |
Jan 07, 2013 | 3234 | 3238 | 3220 | 3226 | 0 | +2.64(+0.08%) |
Jan 06, 2013 | 3231 | 3231 | 3218 | 3224 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 3231 | 3231 | 3218 | 3224 | 0 | +0.00(+0.00%) |
Jan 04, 2013 | 3231 | 3231 | 3218 | 3224 | 0 | +12.06(+0.38%) |
Jan 03, 2013 | 3225 | 3231 | 3210 | 3212 | 0 | +4.00(+0.12%) |
Jan 02, 2013 | 3189 | 3210 | 3186 | 3208 | 0 | +40.69(+1.28%) |
Jan 01, 2013 | 3173 | 3176 | 3161 | 3167 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 3173 | 3176 | 3161 | 3167 | 0 | -22.77(-0.71%) |
Dec 30, 2012 | 3194 | 3196 | 3173 | 3190 | 0 | +0.00(+0.00%) |
Dec 28, 2012 | 3194 | 3196 | 3173 | 3190 | 0 | +4.15(+0.13%) |
Dec 27, 2012 | 3183 | 3192 | 3182 | 3186 | 0 | +2.20(+0.07%) |
Dec 26, 2012 | 3172 | 3186 | 3171 | 3184 | 0 | +14.93(+0.47%) |
Dec 25, 2012 | 3160 | 3172 | 3156 | 3169 | 0 | +0.00(+0.00%) |
Dec 24, 2012 | 3160 | 3172 | 3156 | 3169 | 0 | +4.05(+0.13%) |
Dec 23, 2012 | 3179 | 3180 | 3161 | 3165 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 3179 | 3180 | 3161 | 3165 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 3179 | 3180 | 3161 | 3165 | 0 | -6.10(-0.19%) |
Dec 20, 2012 | 3154 | 3174 | 3154 | 3171 | 0 | +10.84(+0.34%) |
Dec 19, 2012 | 3176 | 3177 | 3152 | 3160 | 0 | -4.95(-0.16%) |
Dec 18, 2012 | 3163 | 3173 | 3162 | 3165 | 0 | +9.82(+0.31%) |
Dec 17, 2012 | 3168 | 3173 | 3153 | 3155 | 0 | -9.26(-0.29%) |
Dec 16, 2012 | 3155 | 3167 | 3151 | 3164 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 3155 | 3167 | 3151 | 3164 | 0 | +0.00(+0.00%) |
Dec 14, 2012 | 3155 | 3167 | 3151 | 3164 | 0 | +8.97(+0.28%) |
Dec 13, 2012 | 3150 | 3157 | 3142 | 3155 | 0 | +15.65(+0.50%) |
Dec 12, 2012 | 3134 | 3145 | 3123 | 3140 | 0 | +16.06(+0.51%) |
Dec 11, 2012 | 3128 | 3139 | 3121 | 3123 | 0 | +0.19(+0.01%) |
Dec 10, 2012 | 3131 | 3139 | 3122 | 3123 | 0 | +17.04(+0.55%) |
Dec 09, 2012 | 3090 | 3111 | 3090 | 3106 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 3090 | 3111 | 3090 | 3106 | 0 | +0.00(+0.00%) |
Dec 07, 2012 | 3090 | 3111 | 3090 | 3106 | 0 | +29.87(+0.97%) |
Dec 06, 2012 | 3081 | 3083 | 3066 | 3076 | 0 | -2.94(-0.10%) |
Dec 05, 2012 | 3062 | 3080 | 3059 | 3079 | 0 | +16.56(+0.54%) |
Dec 04, 2012 | 3061 | 3066 | 3052 | 3063 | 0 | -12.95(-0.42%) |