Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 4434 | 4444 | 4422 | 4432 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 4434 | 4444 | 4422 | 4432 | 0 | +1.68(+0.04%) |
Mar 27, 2013 | 4441 | 4443 | 4418 | 4430 | 0 | -10.04(-0.23%) |
Mar 26, 2013 | 4415 | 4453 | 4414 | 4440 | 0 | +30.73(+0.70%) |
Mar 25, 2013 | 4453 | 4468 | 4408 | 4410 | 0 | -41.26(-0.93%) |
Mar 24, 2013 | 4450 | 4476 | 4444 | 4451 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 4450 | 4476 | 4444 | 4451 | 0 | +0.68(+0.02%) |
Mar 21, 2013 | 4460 | 4467 | 4441 | 4450 | 0 | -6.85(-0.15%) |
Mar 20, 2013 | 4435 | 4460 | 4434 | 4457 | 0 | +26.16(+0.59%) |
Mar 19, 2013 | 4431 | 4433 | 4421 | 4431 | 0 | +26.95(+0.61%) |
Mar 18, 2013 | 4412 | 4412 | 4381 | 4404 | 0 | -5.34(-0.12%) |
Mar 15, 2013 | 4453 | 4453 | 4409 | 4409 | 0 | -40.35(-0.91%) |
Mar 14, 2013 | 4486 | 4496 | 4443 | 4450 | 0 | -30.62(-0.68%) |
Mar 13, 2013 | 4507 | 4511 | 4473 | 4480 | 0 | -25.92(-0.58%) |
Mar 12, 2013 | 4527 | 4527 | 4502 | 4506 | 0 | -20.97(-0.46%) |
Mar 11, 2013 | 4527 | 4536 | 4518 | 4527 | 0 | -1.62(-0.04%) |
Mar 10, 2013 | 4496 | 4532 | 4496 | 4529 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 4496 | 4532 | 4496 | 4529 | 0 | +33.20(+0.74%) |
Mar 08, 2013 | 4520 | 4528 | 4492 | 4496 | 0 | -23.45(-0.52%) |
Mar 07, 2013 | 4567 | 4572 | 4515 | 4519 | 0 | -50.43(-1.10%) |
Mar 06, 2013 | 4583 | 4601 | 4555 | 4570 | 0 | -12.97(-0.28%) |
Mar 05, 2013 | 4229 | 4585 | 4229 | 4583 | 0 | +9.30(+0.20%) |
Mar 04, 2013 | 4556 | 4576 | 4540 | 4573 | 0 | +0.00(+0.00%) |
Mar 03, 2013 | 4556 | 4576 | 4540 | 4573 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 4556 | 4576 | 4540 | 4573 | 0 | +14.80(+0.32%) |
Mar 01, 2013 | 4520 | 4567 | 4520 | 4558 | 0 | +37.94(+0.84%) |
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%) |