Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5001 | 5014 | 4978 | 4984 | 0 | -8.82(-0.18%) |
Apr 29, 2013 | 4986 | 5002 | 4984 | 4993 | 0 | -8.19(-0.16%) |
Apr 28, 2013 | 4992 | 5006 | 4984 | 5001 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 4992 | 5006 | 4984 | 5001 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 4992 | 5006 | 4984 | 5001 | 0 | +12.22(+0.24%) |
Apr 25, 2013 | 5002 | 5016 | 4975 | 4989 | 0 | -4.45(-0.09%) |
Apr 24, 2013 | 4994 | 5012 | 4987 | 4993 | 0 | +6.22(+0.12%) |
Apr 23, 2013 | 4997 | 4999 | 4976 | 4987 | 0 | -0.85(-0.02%) |
Apr 22, 2013 | 5004 | 5027 | 4981 | 4988 | 0 | -32.28(-0.64%) |
Apr 19, 2013 | 5005 | 5024 | 5004 | 5020 | 0 | +17.17(+0.34%) |
Apr 18, 2013 | 4982 | 5004 | 4975 | 5003 | 0 | +23.63(+0.47%) |
Apr 17, 2013 | 4957 | 4994 | 4953 | 4979 | 0 | +56.24(+1.14%) |
Apr 16, 2013 | 4881 | 4927 | 4856 | 4923 | 0 | +14.01(+0.29%) |
Apr 15, 2013 | 4922 | 4925 | 4891 | 4909 | 0 | -29.93(-0.61%) |
Apr 14, 2013 | 4926 | 4950 | 4926 | 4939 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 4926 | 4950 | 4926 | 4939 | 0 | +24.53(+0.50%) |
Apr 11, 2013 | 4887 | 4917 | 4886 | 4914 | 0 | +39.06(+0.80%) |
Apr 10, 2013 | 4909 | 4910 | 4870 | 4875 | 0 | -30.86(-0.63%) |
Apr 09, 2013 | 4910 | 4930 | 4902 | 4906 | 0 | +6.91(+0.14%) |
Apr 08, 2013 | 4924 | 4934 | 4887 | 4899 | 0 | -36.40(-0.74%) |
Apr 06, 2013 | 4932 | 4949 | 4930 | 4936 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 4932 | 4949 | 4930 | 4936 | 0 | -18.28(-0.37%) |
Apr 04, 2013 | 4971 | 4971 | 4932 | 4954 | 0 | -15.30(-0.31%) |
Apr 03, 2013 | 4972 | 4986 | 4948 | 4969 | 0 | +17.94(+0.36%) |
Apr 02, 2013 | 4945 | 4968 | 4944 | 4951 | 0 | +13.64(+0.28%) |
Apr 01, 2013 | 4927 | 4953 | 4923 | 4938 | 0 | -3.41(-0.07%) |
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%) |