Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4500 | 4525 | 4459 | 4521 | 0 | +21.14(+0.47%) |
Feb 27, 2013 | 4518 | 4518 | 4487 | 4499 | 0 | -16.66(-0.37%) |
Feb 26, 2013 | 4545 | 4570 | 4511 | 4516 | 0 | -28.41(-0.63%) |
Feb 24, 2013 | 4511 | 4547 | 4511 | 4544 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 4511 | 4547 | 4511 | 4544 | 0 | +25.25(+0.56%) |
Feb 22, 2013 | 4543 | 4543 | 4484 | 4519 | 0 | -23.46(-0.52%) |
Feb 21, 2013 | 4612 | 4613 | 4533 | 4543 | 0 | -62.15(-1.35%) |
Feb 20, 2013 | 4590 | 4608 | 4590 | 4605 | 0 | +7.63(+0.17%) |
Feb 19, 2013 | 4594 | 4603 | 4583 | 4597 | 0 | +2.33(+0.05%) |
Feb 18, 2013 | 4608 | 4614 | 4591 | 4595 | 0 | +0.00(+0.00%) |
Feb 17, 2013 | 4608 | 4614 | 4591 | 4595 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 4608 | 4614 | 4591 | 4595 | 0 | -15.02(-0.33%) |
Feb 15, 2013 | 4615 | 4619 | 4593 | 4610 | 0 | -4.79(-0.10%) |
Feb 14, 2013 | 4596 | 4618 | 4595 | 4615 | 0 | +19.14(+0.42%) |
Feb 13, 2013 | 4588 | 4602 | 4585 | 4596 | 0 | +2.90(+0.06%) |
Feb 12, 2013 | 4589 | 4597 | 4580 | 4593 | 0 | +3.56(+0.08%) |
Feb 11, 2013 | 4591 | 4598 | 4582 | 4589 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 4591 | 4598 | 4582 | 4589 | 0 | -1.58(-0.03%) |
Feb 08, 2013 | 4592 | 4603 | 4582 | 4591 | 0 | -6.19(-0.13%) |
Feb 07, 2013 | 4581 | 4599 | 4572 | 4597 | 0 | +15.58(+0.34%) |
Feb 06, 2013 | 4560 | 4589 | 4551 | 4581 | 0 | +19.34(+0.42%) |
Feb 05, 2013 | 4568 | 4569 | 4494 | 4562 | 0 | -4.21(-0.09%) |
Feb 04, 2013 | 4551 | 4576 | 4549 | 4566 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 4551 | 4576 | 4549 | 4566 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 4551 | 4576 | 4549 | 4566 | 0 | +13.72(+0.30%) |
Feb 01, 2013 | 4542 | 4555 | 4530 | 4552 | 0 | +10.89(+0.24%) |
Jan 31, 2013 | 4517 | 4544 | 4506 | 4542 | 0 | +24.66(+0.55%) |
Jan 30, 2013 | 4518 | 4523 | 4497 | 4517 | 0 | -1.99(-0.04%) |
Jan 29, 2013 | 4503 | 4520 | 4489 | 4519 | 0 | +13.85(+0.31%) |
Jan 28, 2013 | 4486 | 4508 | 4483 | 4505 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 4486 | 4508 | 4483 | 4505 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 4486 | 4508 | 4483 | 4505 | 0 | +19.32(+0.43%) |
Jan 25, 2013 | 4507 | 4509 | 4479 | 4486 | 0 | -25.28(-0.56%) |
Jan 24, 2013 | 4535 | 4543 | 4508 | 4511 | 0 | -24.43(-0.54%) |
Jan 23, 2013 | 4527 | 4541 | 4516 | 4535 | 0 | +8.34(+0.18%) |
Jan 22, 2013 | 4529 | 4531 | 4519 | 4527 | 0 | -1.41(-0.03%) |
Jan 21, 2013 | 4493 | 4534 | 4487 | 4528 | 0 | +0.00(+0.00%) |
Jan 20, 2013 | 4493 | 4534 | 4487 | 4528 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 4493 | 4534 | 4487 | 4528 | 0 | +33.39(+0.74%) |
Jan 18, 2013 | 4480 | 4499 | 4474 | 4495 | 0 | +15.79(+0.35%) |
Jan 17, 2013 | 4454 | 4479 | 4438 | 4479 | 0 | +29.06(+0.65%) |
Jan 16, 2013 | 4454 | 4460 | 4438 | 4450 | 0 | -4.82(-0.11%) |
Jan 15, 2013 | 4439 | 4457 | 4423 | 4455 | 0 | +16.37(+0.37%) |
Jan 14, 2013 | 4460 | 4461 | 4432 | 4439 | 0 | +0.00(+0.00%) |
Jan 13, 2013 | 4460 | 4461 | 4432 | 4439 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 4460 | 4461 | 4432 | 4439 | 0 | -21.78(-0.49%) |
Jan 11, 2013 | 4434 | 4466 | 4433 | 4460 | 0 | +33.05(+0.75%) |
Jan 10, 2013 | 4402 | 4433 | 4399 | 4427 | 0 | +21.45(+0.49%) |
Jan 09, 2013 | 4402 | 4408 | 4380 | 4406 | 0 | +7.29(+0.17%) |
Jan 08, 2013 | 4401 | 4405 | 4384 | 4399 | 0 | +0.74(+0.02%) |
Jan 07, 2013 | 4357 | 4428 | 4357 | 4398 | 0 | +0.00(+0.00%) |
Jan 06, 2013 | 4357 | 4428 | 4357 | 4398 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 4357 | 4428 | 4357 | 4398 | 0 | +41.12(+0.94%) |
Jan 04, 2013 | 4358 | 4361 | 4340 | 4357 | 0 | +7.74(+0.18%) |
Jan 03, 2013 | 4272 | 4354 | 4272 | 4349 | 0 | +593.89(+15.82%) |
Jan 02, 2013 | 3676 | 3759 | 3676 | 3755 | 0 | -546.22(-12.70%) |
Jan 01, 2013 | 4295 | 4302 | 4283 | 4301 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 4295 | 4302 | 4283 | 4301 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 4295 | 4302 | 4283 | 4301 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 4295 | 4302 | 4283 | 4301 | 0 | +6.88(+0.16%) |
Dec 28, 2012 | 4301 | 4306 | 4290 | 4294 | 0 | -6.50(-0.15%) |
Dec 27, 2012 | 4293 | 4303 | 4289 | 4301 | 0 | +8.30(+0.19%) |
Dec 26, 2012 | 4295 | 4297 | 4281 | 4293 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 4295 | 4297 | 4281 | 4293 | 0 | -1.08(-0.03%) |
Dec 24, 2012 | 4286 | 4304 | 4264 | 4294 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 4286 | 4304 | 4264 | 4294 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 4286 | 4304 | 4264 | 4294 | 0 | +2.22(+0.05%) |
Dec 21, 2012 | 4290 | 4294 | 4277 | 4292 | 0 | +0.48(+0.01%) |
Dec 20, 2012 | 4289 | 4295 | 4278 | 4291 | 0 | +2.70(+0.06%) |
Dec 19, 2012 | 4278 | 4292 | 4278 | 4288 | 0 | +8.45(+0.20%) |
Dec 18, 2012 | 4264 | 4289 | 4255 | 4280 | 0 | +16.89(+0.40%) |
Dec 17, 2012 | 4232 | 4267 | 4230 | 4263 | 0 | +0.00(+0.00%) |
Dec 16, 2012 | 4232 | 4267 | 4230 | 4263 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 4232 | 4267 | 4230 | 4263 | 0 | +32.22(+0.76%) |
Dec 14, 2012 | 4232 | 4234 | 4215 | 4231 | 0 | -3.15(-0.07%) |
Dec 13, 2012 | 4203 | 4238 | 4199 | 4234 | 0 | +35.20(+0.84%) |
Dec 12, 2012 | 4133 | 4205 | 4131 | 4199 | 0 | +63.06(+1.52%) |
Dec 11, 2012 | 4137 | 4142 | 4125 | 4136 | 0 | -1.26(-0.03%) |
Dec 10, 2012 | 4141 | 4143 | 4128 | 4137 | 0 | +0.00(+0.00%) |
Dec 09, 2012 | 4141 | 4143 | 4128 | 4137 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 4141 | 4143 | 4128 | 4137 | 0 | -2.89(-0.07%) |
Dec 07, 2012 | 4155 | 4155 | 4123 | 4140 | 0 | -9.64(-0.23%) |
Dec 06, 2012 | 4142 | 4156 | 4142 | 4150 | 0 | +5.44(+0.13%) |
Dec 05, 2012 | 4159 | 4165 | 4137 | 4144 | 0 | -14.60(-0.35%) |
Dec 04, 2012 | 4140 | 4161 | 4137 | 4159 | 0 | +18.67(+0.45%) |