Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5549 | 5557 | 5521 | 5521 | 0 | +0.00(+0.00%) |
Oct 30, 2012 | 5549 | 5557 | 5521 | 5521 | 0 | -30.26(-0.55%) |
Oct 29, 2012 | 5576 | 5585 | 5551 | 5551 | 0 | +0.00(+0.00%) |
Oct 27, 2012 | 5576 | 5585 | 5551 | 5551 | 0 | -25.84(-0.46%) |
Oct 26, 2012 | 5544 | 5583 | 5535 | 5577 | 0 | +33.47(+0.60%) |
Oct 25, 2012 | 5561 | 5572 | 5543 | 5543 | 0 | -13.52(-0.24%) |
Oct 24, 2012 | 5556 | 5576 | 5535 | 5557 | 0 | +2.88(+0.05%) |
Oct 23, 2012 | 5649 | 5660 | 5554 | 5554 | 0 | -95.64(-1.69%) |
Oct 20, 2012 | 5629 | 5671 | 5625 | 5650 | 0 | +24.21(+0.43%) |
Oct 19, 2012 | 5587 | 5649 | 5586 | 5625 | 0 | +38.92(+0.70%) |
Oct 18, 2012 | 5607 | 5637 | 5585 | 5586 | 0 | -21.73(-0.39%) |
Oct 17, 2012 | 5654 | 5692 | 5608 | 5608 | 0 | -45.67(-0.81%) |
Oct 16, 2012 | 5739 | 5753 | 5654 | 5654 | 0 | -84.44(-1.47%) |
Oct 15, 2012 | 5720 | 5766 | 5720 | 5738 | 0 | +0.00(+0.00%) |
Oct 14, 2012 | 5720 | 5766 | 5720 | 5738 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 5720 | 5766 | 5720 | 5738 | 0 | +17.38(+0.30%) |
Oct 12, 2012 | 5771 | 5780 | 5719 | 5721 | 0 | -51.66(-0.89%) |
Oct 11, 2012 | 5834 | 5842 | 5773 | 5773 | 0 | -60.80(-1.04%) |
Oct 10, 2012 | 5855 | 5902 | 5833 | 5833 | 0 | -13.85(-0.24%) |
Oct 09, 2012 | 5882 | 5890 | 5847 | 5847 | 0 | -32.52(-0.55%) |
Oct 08, 2012 | 5861 | 5891 | 5831 | 5880 | 0 | +0.00(+0.00%) |
Oct 06, 2012 | 5861 | 5891 | 5831 | 5880 | 0 | +18.34(+0.31%) |
Oct 05, 2012 | 5889 | 5905 | 5840 | 5861 | 0 | -29.34(-0.50%) |
Oct 04, 2012 | 5927 | 5937 | 5891 | 5891 | 0 | -37.84(-0.64%) |
Oct 03, 2012 | 5963 | 5967 | 5928 | 5929 | 0 | -35.76(-0.60%) |
Oct 02, 2012 | 5977 | 6006 | 5964 | 5964 | 0 | -7.70(-0.13%) |
Oct 01, 2012 | 5951 | 5983 | 5939 | 5972 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 5951 | 5983 | 5939 | 5972 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 5951 | 5983 | 5939 | 5972 | 0 | +22.57(+0.38%) |
Sep 28, 2012 | 5947 | 5963 | 5940 | 5949 | 0 | +5.66(+0.10%) |
Sep 27, 2012 | 5930 | 5965 | 5926 | 5944 | 0 | +17.47(+0.29%) |
Sep 26, 2012 | 5909 | 5955 | 5909 | 5926 | 0 | +10.39(+0.18%) |
Sep 25, 2012 | 5911 | 5939 | 5901 | 5916 | 0 | +5.83(+0.10%) |
Sep 24, 2012 | 5906 | 5938 | 5899 | 5910 | 0 | +0.00(+0.00%) |
Sep 23, 2012 | 5906 | 5938 | 5899 | 5910 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 5906 | 5938 | 5899 | 5910 | 0 | +8.10(+0.14%) |
Sep 21, 2012 | 5844 | 5922 | 5806 | 5902 | 0 | +52.83(+0.90%) |
Sep 20, 2012 | 5904 | 5911 | 5781 | 5849 | 0 | -61.67(-1.04%) |
Sep 19, 2012 | 5974 | 5980 | 5898 | 5911 | 0 | -58.28(-0.98%) |
Sep 18, 2012 | 5939 | 5996 | 5904 | 5969 | 0 | +42.19(+0.71%) |
Sep 17, 2012 | 5789 | 5928 | 5777 | 5927 | 0 | +0.00(+0.00%) |
Sep 16, 2012 | 5789 | 5928 | 5777 | 5927 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 5789 | 5928 | 5777 | 5927 | 0 | +149.68(+2.59%) |
Sep 14, 2012 | 5674 | 5787 | 5668 | 5777 | 0 | +108.92(+1.92%) |
Sep 13, 2012 | 5597 | 5670 | 5586 | 5668 | 0 | +77.40(+1.38%) |
Sep 12, 2012 | 5601 | 5639 | 5550 | 5591 | 0 | -1.13(-0.02%) |
Sep 11, 2012 | 5504 | 5599 | 5497 | 5592 | 0 | +95.18(+1.73%) |
Sep 10, 2012 | 5396 | 5505 | 5389 | 5497 | 0 | +0.00(+0.00%) |
Sep 08, 2012 | 5396 | 5505 | 5389 | 5497 | 0 | +107.93(+2.00%) |
Sep 07, 2012 | 5376 | 5390 | 5319 | 5389 | 0 | +16.79(+0.31%) |
Sep 06, 2012 | 5335 | 5376 | 5322 | 5372 | 0 | +44.91(+0.84%) |
Sep 05, 2012 | 5257 | 5351 | 5251 | 5327 | 0 | +76.23(+1.45%) |
Sep 04, 2012 | 5186 | 5270 | 5186 | 5251 | 0 | +0.00(+0.00%) |
Sep 03, 2012 | 5186 | 5270 | 5186 | 5251 | 0 | +70.84(+1.37%) |
Sep 02, 2012 | 5116 | 5182 | 5112 | 5180 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 5116 | 5182 | 5112 | 5180 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 5116 | 5182 | 5112 | 5180 | 0 | +66.00(+1.29%) |
Aug 30, 2012 | 5109 | 5128 | 5089 | 5114 | 0 | +11.50(+0.23%) |
Aug 29, 2012 | 5075 | 5112 | 5073 | 5103 | 0 | +89.81(+1.79%) |
Aug 27, 2012 | 5038 | 5041 | 5013 | 5013 | 0 | +0.00(+0.00%) |
Aug 26, 2012 | 5038 | 5041 | 5013 | 5013 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 5038 | 5041 | 5013 | 5013 | 0 | -25.31(-0.50%) |
Aug 24, 2012 | 5032 | 5060 | 5027 | 5038 | 0 | +10.75(+0.21%) |
Aug 23, 2012 | 4945 | 5027 | 4945 | 5027 | 0 | +82.27(+1.66%) |
Aug 22, 2012 | 4951 | 4976 | 4945 | 4945 | 0 | -4.33(-0.09%) |
Aug 21, 2012 | 4930 | 4964 | 4927 | 4949 | 0 | +22.33(+0.45%) |
Aug 20, 2012 | 4908 | 4933 | 4908 | 4927 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 4908 | 4933 | 4908 | 4927 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4908 | 4933 | 4908 | 4927 | 0 | +18.41(+0.38%) |
Aug 17, 2012 | 4938 | 4940 | 4909 | 4909 | 0 | -30.94(-0.63%) |
Aug 16, 2012 | 4908 | 4966 | 4908 | 4940 | 0 | +31.47(+0.64%) |
Aug 15, 2012 | 4846 | 4914 | 4845 | 4908 | 0 | +61.74(+1.27%) |
Aug 14, 2012 | 4859 | 4862 | 4843 | 4846 | 0 | -7.77(-0.16%) |
Aug 13, 2012 | 4854 | 4862 | 4846 | 4854 | 0 | +0.00(+0.00%) |
Aug 12, 2012 | 4854 | 4862 | 4846 | 4854 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4854 | 4862 | 4846 | 4854 | 0 | -34.24(-0.70%) |
Aug 10, 2012 | 4890 | 4891 | 4888 | 4888 | 0 | +0.00(+0.00%) |
Aug 09, 2012 | 4890 | 4891 | 4888 | 4888 | 0 | -11.66(-0.24%) |
Aug 08, 2012 | 4899 | 4900 | 4899 | 4900 | 0 | -29.12(-0.59%) |
Aug 07, 2012 | 4928 | 4930 | 4928 | 4929 | 0 | -11.59(-0.23%) |
Aug 06, 2012 | 4938 | 4941 | 4938 | 4941 | 0 | +20.41(+0.41%) |
Aug 05, 2012 | 4958 | 4958 | 4908 | 4920 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4958 | 4958 | 4908 | 4920 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 4958 | 4958 | 4908 | 4920 | 0 | -35.80(-0.72%) |
Aug 02, 2012 | 4945 | 4956 | 4945 | 4956 | 0 | +11.36(+0.23%) |