Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2012 | 4137 | 4152 | 4137 | 4140 | 0 | +2.44(+0.06%) |
Nov 30, 2012 | 4114 | 4139 | 4114 | 4138 | 0 | +24.61(+0.60%) |
Nov 29, 2012 | 4113 | 4119 | 4104 | 4113 | 0 | -3.44(-0.08%) |
Nov 28, 2012 | 4133 | 4139 | 4105 | 4116 | 0 | -16.37(-0.40%) |
Nov 27, 2012 | 4141 | 4142 | 4116 | 4133 | 0 | -10.50(-0.25%) |
Nov 26, 2012 | 4142 | 4146 | 4130 | 4143 | 0 | +0.00(+0.00%) |
Nov 25, 2012 | 4142 | 4146 | 4130 | 4143 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 4142 | 4146 | 4130 | 4143 | 0 | +3.57(+0.09%) |
Nov 23, 2012 | 4141 | 4155 | 4132 | 4140 | 0 | -5.74(-0.14%) |
Nov 22, 2012 | 4180 | 4183 | 4139 | 4145 | 0 | -34.28(-0.82%) |
Nov 21, 2012 | 4192 | 4198 | 4173 | 4180 | 0 | -11.42(-0.27%) |
Nov 20, 2012 | 4187 | 4200 | 4184 | 4191 | 0 | +6.27(+0.15%) |
Nov 19, 2012 | 4181 | 4192 | 4174 | 4185 | 0 | +0.00(+0.00%) |
Nov 18, 2012 | 4181 | 4192 | 4174 | 4185 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 4181 | 4192 | 4174 | 4185 | 0 | -2.24(-0.05%) |
Nov 16, 2012 | 4188 | 4192 | 4169 | 4187 | 0 | -0.64(-0.02%) |
Nov 15, 2012 | 4203 | 4211 | 4122 | 4188 | 0 | -19.38(-0.46%) |
Nov 14, 2012 | 4220 | 4220 | 4204 | 4207 | 0 | -17.23(-0.41%) |
Nov 13, 2012 | 4235 | 4240 | 4216 | 4224 | 0 | -13.44(-0.32%) |
Nov 12, 2012 | 4252 | 4252 | 4228 | 4238 | 0 | +0.00(+0.00%) |
Nov 11, 2012 | 4252 | 4252 | 4228 | 4238 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 4252 | 4252 | 4228 | 4238 | 0 | -12.14(-0.29%) |
Nov 09, 2012 | 4258 | 4258 | 4236 | 4250 | 0 | -6.42(-0.15%) |
Nov 08, 2012 | 4275 | 4275 | 4247 | 4256 | 0 | -19.42(-0.45%) |
Nov 07, 2012 | 4263 | 4279 | 4259 | 4276 | 0 | +13.95(+0.33%) |
Nov 06, 2012 | 4266 | 4267 | 4250 | 4262 | 0 | +0.00(+0.00%) |
Nov 05, 2012 | 4266 | 4267 | 4250 | 4262 | 0 | -4.54(-0.11%) |
Nov 03, 2012 | 4259 | 4271 | 4249 | 4266 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 4259 | 4271 | 4249 | 4266 | 0 | +0.00(+0.00%) |