Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4299 | 4325 | 4289 | 4317 | 0 | +3.78(+0.09%) |
Dec 30, 2012 | 4299 | 4316 | 4289 | 4313 | 0 | +0.00(+0.00%) |
Dec 28, 2012 | 4299 | 4316 | 4289 | 4313 | 0 | +34.31(+0.80%) |
Dec 27, 2012 | 4276 | 4290 | 4271 | 4279 | 0 | +3.51(+0.08%) |
Dec 26, 2012 | 4252 | 4275 | 4245 | 4275 | 0 | +24.88(+0.59%) |
Dec 25, 2012 | 4253 | 4277 | 4235 | 4250 | 0 | +0.00(+0.00%) |
Dec 24, 2012 | 4253 | 4277 | 4235 | 4250 | 0 | +3.19(+0.08%) |
Dec 23, 2012 | 4253 | 4277 | 4244 | 4247 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 4253 | 4277 | 4244 | 4247 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 4253 | 4277 | 4244 | 4247 | 0 | +15.24(+0.36%) |
Dec 20, 2012 | 4268 | 4268 | 4222 | 4232 | 0 | -41.42(-0.97%) |
Dec 19, 2012 | 4306 | 4310 | 4265 | 4273 | 0 | -14.49(-0.34%) |
Dec 18, 2012 | 4320 | 4329 | 4278 | 4288 | 0 | -17.89(-0.42%) |
Dec 17, 2012 | 4305 | 4326 | 4296 | 4306 | 0 | +8.08(+0.19%) |
Dec 16, 2012 | 4320 | 4321 | 4283 | 4298 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 4320 | 4321 | 4283 | 4298 | 0 | +0.00(+0.00%) |
Dec 14, 2012 | 4320 | 4321 | 4283 | 4298 | 0 | -14.66(-0.34%) |
Dec 13, 2012 | 4331 | 4336 | 4302 | 4312 | 0 | -10.10(-0.23%) |
Dec 12, 2012 | 4321 | 4340 | 4312 | 4322 | 0 | +21.41(+0.50%) |
Dec 11, 2012 | 4301 | 4326 | 4296 | 4301 | 0 | +14.17(+0.33%) |
Dec 10, 2012 | 4295 | 4318 | 4282 | 4287 | 0 | -0.94(-0.02%) |
Dec 09, 2012 | 4286 | 4295 | 4278 | 4288 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 4286 | 4295 | 4278 | 4288 | 0 | +0.00(+0.00%) |
Dec 07, 2012 | 4286 | 4295 | 4278 | 4288 | 0 | -5.25(-0.12%) |
Dec 06, 2012 | 4296 | 4306 | 4288 | 4293 | 0 | +8.10(+0.19%) |
Dec 05, 2012 | 4263 | 4286 | 4254 | 4285 | 0 | +31.85(+0.75%) |
Dec 04, 2012 | 4282 | 4285 | 4248 | 4253 | 0 | -34.24(-0.80%) |
Dec 01, 2012 | 4313 | 4322 | 4280 | 4287 | 0 | +0.00(+0.00%) |
Nov 30, 2012 | 4313 | 4322 | 4280 | 4287 | 0 | -10.25(-0.24%) |
Nov 29, 2012 | 4319 | 4326 | 4286 | 4297 | 0 | +20.07(+0.47%) |
Nov 28, 2012 | 4322 | 4323 | 4275 | 4277 | 0 | -60.17(-1.39%) |
Nov 27, 2012 | 4374 | 4382 | 4333 | 4338 | 0 | -27.60(-0.63%) |
Nov 26, 2012 | 4353 | 4367 | 4350 | 4365 | 0 | +35.84(+0.83%) |
Nov 25, 2012 | 4335 | 4343 | 4326 | 4329 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 4335 | 4343 | 4326 | 4329 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 4335 | 4343 | 4326 | 4329 | 0 | -7.00(-0.16%) |
Nov 22, 2012 | 4308 | 4338 | 4308 | 4336 | 0 | -15.01(-0.34%) |
Nov 21, 2012 | 4314 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 20, 2012 | 4329 | 4351 | 4299 | 4351 | 0 | +37.84(+0.88%) |
Nov 19, 2012 | 4342 | 4344 | 4296 | 4313 | 0 | -37.84(-0.87%) |
Nov 18, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 16, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 15, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +23.83(+0.55%) |
Nov 14, 2012 | 4339 | 4360 | 4324 | 4327 | 0 | -2.27(-0.05%) |
Nov 13, 2012 | 4321 | 4337 | 4318 | 4330 | 0 | +15.36(+0.36%) |
Nov 12, 2012 | 4329 | 4339 | 4314 | 4314 | 0 | -3.05(-0.07%) |
Nov 11, 2012 | 4309 | 4326 | 4303 | 4317 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 4309 | 4326 | 4303 | 4317 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 4309 | 4326 | 4303 | 4317 | 0 | -33.01(-0.76%) |
Nov 08, 2012 | 4313 | 4350 | 4291 | 4350 | 0 | +6.51(+0.15%) |
Nov 07, 2012 | 4321 | 4349 | 4317 | 4344 | 0 | +38.02(+0.88%) |
Nov 06, 2012 | 4306 | 4315 | 4295 | 4306 | 0 | +3.71(+0.09%) |
Nov 05, 2012 | 4328 | 4331 | 4296 | 4302 | 0 | -31.81(-0.73%) |
Nov 03, 2012 | 4339 | 4346 | 4329 | 4334 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 4339 | 4346 | 4329 | 4334 | 0 | +21.20(+0.49%) |
Nov 01, 2012 | 4332 | 4335 | 4311 | 4313 | 0 | -25.29(-0.58%) |
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%) |