Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4136 | 4197 | 4135 | 4191 | 0 | +53.01(+1.28%) |
May 30, 2013 | 4137 | 4151 | 4134 | 4138 | 0 | +3.69(+0.09%) |
May 29, 2013 | 4146 | 4146 | 4123 | 4135 | 0 | -4.32(-0.10%) |
May 28, 2013 | 4174 | 4196 | 4138 | 4139 | 0 | -32.37(-0.78%) |
May 27, 2013 | 4200 | 4207 | 4170 | 4171 | 0 | -26.04(-0.62%) |
May 26, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | +0.00(+0.00%) |
May 24, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | -39.75(-0.94%) |
May 23, 2013 | 4262 | 4262 | 4228 | 4237 | 0 | -33.08(-0.77%) |
May 22, 2013 | 4237 | 4274 | 4229 | 4270 | 0 | +36.98(+0.87%) |
May 21, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | -25.84(-0.61%) |
May 19, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | +0.00(+0.00%) |
May 17, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | -2.22(-0.05%) |
May 16, 2013 | 4292 | 4300 | 4258 | 4261 | 0 | -25.12(-0.59%) |
May 15, 2013 | 4290 | 4304 | 4280 | 4286 | 0 | -2.63(-0.06%) |
May 14, 2013 | 4280 | 4296 | 4280 | 4289 | 0 | +7.07(+0.17%) |
May 13, 2013 | 4326 | 4328 | 4280 | 4282 | 0 | -38.08(-0.88%) |
May 12, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | -29.50(-0.68%) |
May 09, 2013 | 4355 | 4359 | 4346 | 4349 | 0 | -6.71(-0.15%) |
May 08, 2013 | 4338 | 4367 | 4338 | 4356 | 0 | +15.22(+0.35%) |
May 07, 2013 | 4330 | 4345 | 4329 | 4341 | 0 | +12.17(+0.28%) |
May 06, 2013 | 4357 | 4358 | 4328 | 4329 | 0 | -12.83(-0.30%) |
May 05, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +32.21(+0.75%) |
May 02, 2013 | 4296 | 4311 | 4293 | 4309 | 0 | +17.26(+0.40%) |
May 01, 2013 | 4256 | 4299 | 4252 | 4292 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4256 | 4299 | 4252 | 4292 | 0 | +34.19(+0.80%) |
Apr 29, 2013 | 4280 | 4287 | 4252 | 4258 | 0 | -23.49(-0.55%) |
Apr 28, 2013 | 4310 | 4310 | 4275 | 4281 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 4310 | 4310 | 4275 | 4281 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 4310 | 4310 | 4275 | 4281 | 0 | -30.39(-0.70%) |
Apr 25, 2013 | 4316 | 4321 | 4300 | 4312 | 0 | -0.53(-0.01%) |
Apr 24, 2013 | 4316 | 4320 | 4301 | 4312 | 0 | -0.68(-0.02%) |
Apr 23, 2013 | 4292 | 4317 | 4292 | 4313 | 0 | +21.08(+0.49%) |
Apr 22, 2013 | 4309 | 4322 | 4290 | 4292 | 0 | -13.79(-0.32%) |
Apr 19, 2013 | 4280 | 4308 | 4278 | 4306 | 0 | +26.35(+0.62%) |
Apr 18, 2013 | 4252 | 4282 | 4252 | 4279 | 0 | +35.97(+0.85%) |
Apr 17, 2013 | 4260 | 4260 | 4212 | 4243 | 0 | -17.54(-0.41%) |
Apr 16, 2013 | 4235 | 4278 | 4235 | 4261 | 0 | +30.19(+0.71%) |
Apr 15, 2013 | 4337 | 4337 | 4220 | 4231 | 0 | -99.66(-2.30%) |
Apr 14, 2013 | 4337 | 4343 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 4337 | 4343 | 4323 | 4330 | 0 | -10.32(-0.24%) |
Apr 11, 2013 | 4348 | 4357 | 4338 | 4341 | 0 | -12.85(-0.30%) |
Apr 10, 2013 | 4348 | 4375 | 4345 | 4354 | 0 | +5.57(+0.13%) |
Apr 09, 2013 | 4300 | 4352 | 4300 | 4348 | 0 | +49.58(+1.15%) |
Apr 08, 2013 | 4275 | 4313 | 4275 | 4298 | 0 | +27.64(+0.65%) |
Apr 06, 2013 | 4324 | 4324 | 4269 | 4271 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 4324 | 4324 | 4269 | 4271 | 0 | -56.33(-1.30%) |
Apr 04, 2013 | 4348 | 4359 | 4326 | 4327 | 0 | -20.20(-0.46%) |
Apr 03, 2013 | 4395 | 4395 | 4341 | 4347 | 0 | -48.85(-1.11%) |
Apr 02, 2013 | 4416 | 4423 | 4391 | 4396 | 0 | -19.49(-0.44%) |
Apr 01, 2013 | 4430 | 4440 | 4413 | 4416 | 0 | -16.45(-0.37%) |
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%) |