Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4358 | 4363 | 4330 | 4338 | 0 | +1.83(+0.04%) |
Oct 30, 2012 | 4331 | 4352 | 4329 | 4336 | 0 | +4.88(+0.11%) |
Oct 29, 2012 | 4329 | 4341 | 4314 | 4331 | 0 | -7.78(-0.18%) |
Oct 27, 2012 | 4338 | 4346 | 4323 | 4339 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 4338 | 4346 | 4323 | 4339 | 0 | +1.30(+0.03%) |
Oct 25, 2012 | 4338 | 4346 | 4328 | 4338 | 0 | +1.41(+0.03%) |
Oct 24, 2012 | 4321 | 4341 | 4310 | 4336 | 0 | -5.85(-0.13%) |
Oct 23, 2012 | 4343 | 4355 | 4339 | 4342 | 0 | +4.25(+0.10%) |
Oct 20, 2012 | 4360 | 4362 | 4335 | 4338 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 4360 | 4362 | 4335 | 4338 | 0 | -13.96(-0.32%) |
Oct 18, 2012 | 4348 | 4360 | 4345 | 4352 | 0 | +15.64(+0.36%) |
Oct 17, 2012 | 4339 | 4354 | 4332 | 4336 | 0 | +21.36(+0.50%) |
Oct 16, 2012 | 4321 | 4329 | 4305 | 4315 | 0 | +14.05(+0.33%) |
Oct 15, 2012 | 4309 | 4316 | 4296 | 4301 | 0 | -6.50(-0.15%) |
Oct 14, 2012 | 4295 | 4315 | 4294 | 4307 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 4295 | 4315 | 4294 | 4307 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 4295 | 4315 | 4294 | 4307 | 0 | +39.39(+0.92%) |
Oct 11, 2012 | 4269 | 4277 | 4262 | 4268 | 0 | -0.23(-0.01%) |
Oct 10, 2012 | 4263 | 4282 | 4246 | 4268 | 0 | -17.38(-0.41%) |
Oct 09, 2012 | 4273 | 4293 | 4268 | 4286 | 0 | -19.35(-0.45%) |
Oct 08, 2012 | 4312 | 4325 | 4305 | 4305 | 0 | -0.74(-0.02%) |
Oct 06, 2012 | 4284 | 4321 | 4284 | 4306 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 4284 | 4321 | 4284 | 4306 | 0 | +44.23(+1.04%) |
Oct 04, 2012 | 4256 | 4268 | 4248 | 4262 | 0 | +8.16(+0.19%) |
Oct 03, 2012 | 4268 | 4268 | 4243 | 4253 | 0 | +2.14(+0.05%) |
Oct 02, 2012 | 4246 | 4265 | 4245 | 4251 | 0 | +18.96(+0.45%) |
Oct 01, 2012 | 4250 | 4250 | 4215 | 4232 | 0 | -7.68(-0.18%) |
Sep 30, 2012 | 4237 | 4249 | 4233 | 4240 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 4237 | 4249 | 4233 | 4240 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 4237 | 4249 | 4233 | 4240 | 0 | +13.01(+0.31%) |
Sep 27, 2012 | 4185 | 4227 | 4179 | 4227 | 0 | +46.78(+1.12%) |
Sep 26, 2012 | 4216 | 4216 | 4153 | 4180 | 0 | -22.21(-0.53%) |
Sep 25, 2012 | 4208 | 4218 | 4191 | 4202 | 0 | -8.84(-0.21%) |
Sep 24, 2012 | 4224 | 4240 | 4204 | 4211 | 0 | -3.10(-0.07%) |
Sep 23, 2012 | 4226 | 4235 | 4210 | 4214 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 4226 | 4235 | 4210 | 4214 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 4226 | 4235 | 4210 | 4214 | 0 | -2.76(-0.07%) |
Sep 20, 2012 | 4233 | 4237 | 4215 | 4217 | 0 | -31.22(-0.73%) |
Sep 19, 2012 | 4216 | 4253 | 4213 | 4248 | 0 | +13.96(+0.33%) |
Sep 18, 2012 | 4247 | 4249 | 4231 | 4234 | 0 | -27.65(-0.65%) |
Sep 17, 2012 | 4266 | 4273 | 4250 | 4262 | 0 | +7.17(+0.17%) |
Sep 16, 2012 | 4205 | 4262 | 4205 | 4255 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 4205 | 4262 | 4205 | 4255 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 4205 | 4262 | 4205 | 4255 | 0 | +79.16(+1.90%) |
Sep 13, 2012 | 4174 | 4185 | 4167 | 4176 | 0 | +20.58(+0.50%) |
Sep 12, 2012 | 4166 | 4177 | 4149 | 4155 | 0 | +13.58(+0.33%) |
Sep 11, 2012 | 4152 | 4153 | 4128 | 4141 | 0 | -10.22(-0.25%) |
Sep 10, 2012 | 4153 | 4162 | 4132 | 4152 | 0 | +2.90(+0.07%) |
Sep 08, 2012 | 4132 | 4152 | 4126 | 4149 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 4132 | 4152 | 4126 | 4149 | 0 | +45.95(+1.12%) |
Sep 06, 2012 | 4084 | 4104 | 4081 | 4103 | 0 | +18.09(+0.44%) |
Sep 05, 2012 | 4088 | 4106 | 4076 | 4085 | 0 | -27.47(-0.67%) |
Sep 04, 2012 | 4120 | 4128 | 4106 | 4112 | 0 | +23.03(+0.56%) |
Sep 03, 2012 | 4053 | 4092 | 4047 | 4089 | 0 | +85.28(+2.13%) |
Sep 02, 2012 | 4005 | 4008 | 3978 | 4004 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 4005 | 4008 | 3978 | 4004 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 4005 | 4008 | 3978 | 4004 | 0 | -19.97(-0.50%) |
Aug 30, 2012 | 4065 | 4066 | 4026 | 4024 | 0 | -95.55(-2.32%) |
Aug 29, 2012 | 4135 | 4138 | 4119 | 4119 | 0 | -25.95(-0.63%) |
Aug 27, 2012 | 4146 | 4156 | 4125 | 4145 | 0 | -5.92(-0.14%) |
Aug 26, 2012 | 4146 | 4156 | 4125 | 4151 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 4146 | 4156 | 4125 | 4151 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 4146 | 4156 | 4125 | 4151 | 0 | -11.34(-0.27%) |
Aug 23, 2012 | 4153 | 4183 | 4138 | 4163 | 0 | +2.15(+0.05%) |
Aug 22, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 21, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 20, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +13.42(+0.32%) |
Aug 16, 2012 | 4156 | 4153 | 4153 | 4147 | 0 | +27.26(+0.66%) |
Aug 15, 2012 | 4116 | 4130 | 4103 | 4120 | 0 | +17.86(+0.44%) |
Aug 14, 2012 | 4117 | 4117 | 4086 | 4102 | 0 | -37.21(-0.90%) |
Aug 13, 2012 | 4148 | 4153 | 4130 | 4139 | 0 | +13.42(+0.33%) |
Aug 12, 2012 | 4133 | 4143 | 4124 | 4126 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4133 | 4143 | 4124 | 4126 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4133 | 4143 | 4124 | 4126 | 0 | +25.80(+0.63%) |
Aug 09, 2012 | 4100 | 4100 | 4100 | 4100 | 0 | +12.24(+0.30%) |
Aug 08, 2012 | 4088 | 4088 | 4088 | 4088 | 0 | -29.10(-0.71%) |
Aug 07, 2012 | 4111 | 4118 | 4111 | 4117 | 0 | -21.36(-0.52%) |
Aug 06, 2012 | 4143 | 4147 | 4137 | 4138 | 0 | +38.37(+0.94%) |
Aug 05, 2012 | 4075 | 4100 | 4060 | 4100 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4075 | 4100 | 4060 | 4100 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 4075 | 4100 | 4060 | 4100 | 0 | -28.34(-0.69%) |
Aug 02, 2012 | 4128 | 4130 | 4124 | 4128 | 0 | +4.06(+0.10%) |