Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 4921 | 4941 | 4898 | 4941 | 0 | +31.15(+0.63%) |
Mar 28, 2013 | 4921 | 4930 | 4898 | 4910 | 0 | -6.70(-0.14%) |
Mar 27, 2013 | 4854 | 4921 | 4854 | 4917 | 0 | +91.38(+1.89%) |
Mar 26, 2013 | 4802 | 4826 | 4799 | 4825 | 0 | +50.17(+1.05%) |
Mar 25, 2013 | 4755 | 4786 | 4752 | 4775 | 0 | -21.57(-0.45%) |
Mar 24, 2013 | 4799 | 4816 | 4787 | 4797 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 4799 | 4816 | 4787 | 4797 | 0 | -38.67(-0.80%) |
Mar 21, 2013 | 4834 | 4855 | 4829 | 4835 | 0 | +26.22(+0.55%) |
Mar 20, 2013 | 4835 | 4843 | 4808 | 4809 | 0 | -19.62(-0.41%) |
Mar 19, 2013 | 4816 | 4841 | 4813 | 4829 | 0 | +20.05(+0.42%) |
Mar 18, 2013 | 4812 | 4822 | 4793 | 4809 | 0 | -35.25(-0.73%) |
Mar 15, 2013 | 4804 | 4848 | 4804 | 4844 | 0 | +72.79(+1.53%) |
Mar 14, 2013 | 4830 | 4830 | 4757 | 4771 | 0 | -68.92(-1.42%) |
Mar 13, 2013 | 4851 | 4869 | 4831 | 4840 | 0 | -14.35(-0.30%) |
Mar 12, 2013 | 4876 | 4887 | 4848 | 4854 | 0 | -10.71(-0.22%) |
Mar 11, 2013 | 4876 | 4887 | 4861 | 4865 | 0 | -14.64(-0.30%) |
Mar 10, 2013 | 4854 | 4904 | 4853 | 4880 | 0 | +0.00(+0.00%) |
Mar 08, 2013 | 4854 | 4904 | 4853 | 4880 | 0 | +45.08(+0.93%) |
Mar 07, 2013 | 4823 | 4849 | 4819 | 4835 | 0 | +16.77(+0.35%) |
Mar 06, 2013 | 4770 | 4824 | 4768 | 4818 | 0 | +66.11(+1.39%) |
Mar 05, 2013 | 4765 | 4780 | 4751 | 4752 | 0 | -5.72(-0.12%) |
Mar 04, 2013 | 4812 | 4826 | 4744 | 4757 | 0 | -51.80(-1.08%) |
Mar 03, 2013 | 4798 | 4813 | 4778 | 4809 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 4798 | 4813 | 4778 | 4809 | 0 | +0.00(+0.00%) |
Mar 01, 2013 | 4798 | 4813 | 4778 | 4809 | 0 | +31.58(+0.66%) |
Feb 28, 2013 | 4739 | 4787 | 4735 | 4778 | 0 | +75.64(+1.61%) |
Feb 27, 2013 | 4675 | 4711 | 4674 | 4702 | 0 | +43.86(+0.94%) |
Feb 26, 2013 | 4685 | 4685 | 4647 | 4658 | 0 | +15.62(+0.34%) |
Feb 24, 2013 | 4630 | 4647 | 4626 | 4643 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 4630 | 4647 | 4626 | 4643 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 4630 | 4647 | 4626 | 4643 | 0 | +12.58(+0.27%) |
Feb 21, 2013 | 4621 | 4656 | 4618 | 4630 | 0 | +5.37(+0.12%) |
Feb 20, 2013 | 4612 | 4633 | 4611 | 4625 | 0 | +15.76(+0.34%) |
Feb 18, 2013 | 4611 | 4630 | 4604 | 4609 | 0 | -4.27(-0.09%) |
Feb 17, 2013 | 4589 | 4616 | 4588 | 4613 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 4589 | 4616 | 4588 | 4613 | 0 | +0.00(+0.00%) |
Feb 15, 2013 | 4589 | 4616 | 4588 | 4613 | 0 | +19.08(+0.42%) |
Feb 14, 2013 | 4579 | 4602 | 4576 | 4594 | 0 | +9.74(+0.21%) |
Feb 13, 2013 | 4553 | 4587 | 4551 | 4584 | 0 | +48.41(+1.07%) |
Feb 12, 2013 | 4506 | 4540 | 4504 | 4536 | 0 | +30.81(+0.68%) |
Feb 11, 2013 | 4505 | 4514 | 4502 | 4505 | 0 | +0.62(+0.01%) |
Feb 09, 2013 | 4517 | 4528 | 4494 | 4504 | 0 | +0.00(+0.00%) |
Feb 08, 2013 | 4517 | 4528 | 4494 | 4504 | 0 | +0.87(+0.02%) |
Feb 07, 2013 | 4501 | 4515 | 4496 | 4504 | 0 | +17.20(+0.38%) |
Feb 06, 2013 | 4494 | 4508 | 4484 | 4486 | 0 | +5.76(+0.13%) |
Feb 04, 2013 | 4498 | 4519 | 4476 | 4481 | 0 | +27.61(+0.62%) |
Feb 03, 2013 | 4459 | 4457 | 4434 | 4453 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 4459 | 4457 | 4434 | 4453 | 0 | +0.00(+0.00%) |
Jan 31, 2013 | 4450 | 4457 | 4434 | 4453 | 0 | +14.89(+0.34%) |
Jan 30, 2013 | 4445 | 4457 | 4437 | 4438 | 0 | +5.95(+0.13%) |
Jan 29, 2013 | 4431 | 4440 | 4424 | 4432 | 0 | +39.38(+0.90%) |
Jan 28, 2013 | 4437 | 4444 | 4390 | 4393 | 0 | -31.78(-0.72%) |
Jan 27, 2013 | 4426 | 4440 | 4416 | 4425 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 4426 | 4440 | 4416 | 4425 | 0 | +0.00(+0.00%) |
Jan 25, 2013 | 4426 | 4440 | 4416 | 4425 | 0 | +5.81(+0.13%) |
Jan 24, 2013 | 4425 | 4442 | 4390 | 4419 | 0 | +13.67(+0.31%) |
Jan 23, 2013 | 4425 | 4442 | 4397 | 4405 | 0 | -1.19(-0.03%) |
Jan 22, 2013 | 4427 | 4442 | 4406 | 4406 | 0 | -31.91(-0.72%) |
Jan 21, 2013 | 4463 | 4472 | 4439 | 4438 | 0 | -3.03(-0.07%) |
Jan 20, 2013 | 4407 | 4445 | 4406 | 4441 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 4407 | 4445 | 4406 | 4441 | 0 | +0.00(+0.00%) |
Jan 18, 2013 | 4407 | 4445 | 4406 | 4441 | 0 | +36.82(+0.84%) |
Jan 17, 2013 | 4407 | 4421 | 4390 | 4404 | 0 | +2.70(+0.06%) |
Jan 16, 2013 | 4397 | 4405 | 4388 | 4402 | 0 | +17.72(+0.40%) |
Jan 15, 2013 | 4388 | 4397 | 4373 | 4384 | 0 | +19.85(+0.45%) |
Jan 14, 2013 | 4322 | 4366 | 4314 | 4364 | 0 | +61.83(+1.44%) |
Jan 13, 2013 | 4325 | 4342 | 4301 | 4302 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 4325 | 4342 | 4301 | 4302 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 4325 | 4342 | 4301 | 4302 | 0 | -35.29(-0.81%) |
Jan 10, 2013 | 4369 | 4377 | 4333 | 4338 | 0 | -28.39(-0.65%) |
Jan 09, 2013 | 4404 | 4412 | 4359 | 4366 | 0 | -28.97(-0.66%) |
Jan 08, 2013 | 4395 | 4414 | 4391 | 4395 | 0 | -3.07(-0.07%) |
Jan 07, 2013 | 4408 | 4428 | 4394 | 4398 | 0 | -1.16(-0.03%) |
Jan 06, 2013 | 4407 | 4418 | 4390 | 4399 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 4407 | 4418 | 4390 | 4399 | 0 | +0.00(+0.00%) |
Jan 04, 2013 | 4407 | 4418 | 4390 | 4399 | 0 | +7.03(+0.16%) |
Jan 03, 2013 | 4356 | 4401 | 4356 | 4392 | 0 | +45.64(+1.05%) |
Jan 02, 2013 | 4323 | 4365 | 4316 | 4346 | 0 | +29.79(+0.69%) |