Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3800 | 3865 | 3792 | 3844 | 1,192 | +45.60(+1.20%) |
Mar 27, 2013 | 3715 | 3808 | 3671 | 3798 | 2,696 | +52.80(+1.41%) |
Mar 26, 2013 | 3642 | 3748 | 3642 | 3745 | 3,399 | +121.20(+3.34%) |
Mar 25, 2013 | 3666 | 3699 | 3617 | 3624 | 3,188 | -39.60(-1.08%) |
Mar 22, 2013 | 3647 | 3679 | 3611 | 3664 | 3,308 | +19.20(+0.53%) |
Mar 21, 2013 | 3690 | 3736 | 3612 | 3644 | 2,129 | -56.40(-1.52%) |
Mar 20, 2013 | 3650 | 3732 | 3620 | 3701 | 2,469 | +79.20(+2.19%) |
Mar 19, 2013 | 3673 | 3688 | 3575 | 3622 | 2,099 | -54.00(-1.47%) |
Mar 18, 2013 | 3658 | 3719 | 3613 | 3676 | 1,847 | +9.60(+0.26%) |
Mar 15, 2013 | 3695 | 3716 | 3635 | 3666 | 6,392 | -30.00(-0.81%) |
Mar 14, 2013 | 3664 | 3698 | 3629 | 3696 | 1,772 | +39.60(+1.08%) |
Mar 13, 2013 | 3648 | 3672 | 3618 | 3656 | 1,626 | +4.80(+0.13%) |
Mar 12, 2013 | 3641 | 3655 | 3606 | 3652 | 1,170 | +7.20(+0.20%) |
Mar 11, 2013 | 3600 | 3683 | 3586 | 3644 | 2,812 | +45.60(+1.27%) |
Mar 08, 2013 | 3659 | 3679 | 3589 | 3599 | 3,006 | -56.40(-1.54%) |
Mar 07, 2013 | 3644 | 3665 | 3569 | 3655 | 2,663 | +0.00(+0.00%) |
Mar 06, 2013 | 3656 | 3697 | 3623 | 3655 | 3,773 | +12.00(+0.33%) |
Mar 05, 2013 | 3617 | 3701 | 3594 | 3643 | 3,805 | +32.40(+0.90%) |
Mar 04, 2013 | 3623 | 3643 | 3545 | 3611 | 3,301 | -37.20(-1.02%) |
Mar 01, 2013 | 3541 | 3661 | 3504 | 3648 | 4,273 | +78.00(+2.18%) |
Feb 28, 2013 | 3547 | 3576 | 3523 | 3570 | 2,312 | +20.40(+0.57%) |
Feb 27, 2013 | 3492 | 3610 | 3488 | 3550 | 1,857 | +43.20(+1.23%) |
Feb 26, 2013 | 3520 | 3577 | 3490 | 3506 | 2,725 | -16.80(-0.48%) |
Feb 25, 2013 | 3630 | 3650 | 3518 | 3523 | 2,878 | -76.80(-2.13%) |
Feb 22, 2013 | 3608 | 3631 | 3565 | 3600 | 2,900 | -2.40(-0.07%) |
Feb 21, 2013 | 3679 | 3719 | 3556 | 3602 | 2,412 | -84.00(-2.28%) |
Feb 20, 2013 | 3632 | 3726 | 3630 | 3686 | 6,316 | +44.40(+1.22%) |
Feb 19, 2013 | 3556 | 3646 | 3556 | 3642 | 3,091 | +70.80(+1.98%) |
Feb 15, 2013 | 3546 | 3586 | 3505 | 3571 | 3,247 | +25.20(+0.71%) |
Feb 14, 2013 | 3595 | 3625 | 3514 | 3546 | 1,698 | -49.20(-1.37%) |
Feb 13, 2013 | 3539 | 3656 | 3539 | 3595 | 3,715 | +51.60(+1.46%) |
Feb 12, 2013 | 3516 | 3565 | 3506 | 3544 | 1,719 | +33.60(+0.96%) |
Feb 11, 2013 | 3539 | 3592 | 3474 | 3510 | 995 | -20.40(-0.58%) |
Feb 08, 2013 | 3492 | 3557 | 3461 | 3530 | 1,283 | +50.40(+1.45%) |
Feb 07, 2013 | 3528 | 3553 | 3446 | 3480 | 1,418 | -38.40(-1.09%) |
Feb 06, 2013 | 3512 | 3539 | 3466 | 3518 | 2,136 | +79.20(+2.30%) |
Feb 04, 2013 | 3460 | 3497 | 3437 | 3439 | 2,470 | -42.00(-1.21%) |
Feb 01, 2013 | 3488 | 3532 | 3455 | 3481 | 3,850 | +15.60(+0.45%) |
Jan 31, 2013 | 3462 | 3494 | 3406 | 3466 | 2,302 | +7.20(+0.21%) |
Jan 30, 2013 | 3550 | 3550 | 3419 | 3458 | 4,271 | -103.20(-2.90%) |
Jan 29, 2013 | 3540 | 3575 | 3497 | 3562 | 3,070 | +10.80(+0.30%) |
Jan 28, 2013 | 3529 | 3569 | 3517 | 3551 | 2,945 | +19.20(+0.54%) |
Jan 25, 2013 | 3538 | 3545 | 3493 | 3532 | 4,915 | -3.60(-0.10%) |
Jan 24, 2013 | 3412 | 3541 | 3409 | 3535 | 6,279 | +110.40(+3.22%) |
Jan 23, 2013 | 3448 | 3461 | 3370 | 3425 | 3,821 | -32.40(-0.94%) |
Jan 22, 2013 | 3372 | 3461 | 3331 | 3457 | 2,857 | +102.00(+3.04%) |
Jan 18, 2013 | 3353 | 3368 | 3329 | 3355 | 3,088 | +20.40(+0.61%) |
Jan 17, 2013 | 3318 | 3389 | 3282 | 3335 | 2,563 | +32.40(+0.98%) |
Jan 16, 2013 | 3324 | 3329 | 3269 | 3302 | 2,530 | -38.40(-1.15%) |
Jan 15, 2013 | 3320 | 3356 | 3306 | 3341 | 2,187 | +12.00(+0.36%) |
Jan 14, 2013 | 3276 | 3402 | 3254 | 3329 | 4,124 | +49.20(+1.50%) |
Jan 11, 2013 | 3360 | 3371 | 3236 | 3280 | 2,683 | -78.00(-2.32%) |
Jan 10, 2013 | 3264 | 3384 | 3206 | 3358 | 3,815 | +103.20(+3.17%) |
Jan 09, 2013 | 3271 | 3294 | 3223 | 3254 | 4,191 | -17.08(-0.52%) |
Jan 08, 2013 | 3239 | 3391 | 3161 | 3271 | 5,327 | -133.84(-3.93%) |
Jan 07, 2013 | 3305 | 3415 | 3270 | 3405 | 5,383 | +75.32(+2.26%) |
Jan 04, 2013 | 3252 | 3347 | 3206 | 3330 | 3,638 | +96.00(+2.97%) |
Jan 03, 2013 | 3125 | 3316 | 3125 | 3234 | 10,347 | +213.60(+7.07%) |