Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4697 | 4750 | 4661 | 4748 | 0 | +36.00(+0.76%) |
Apr 29, 2013 | 4690 | 4746 | 4652 | 4712 | 2,759 | +54.00(+1.16%) |
Apr 26, 2013 | 4648 | 4685 | 4642 | 4658 | 2,758 | -9.60(-0.21%) |
Apr 25, 2013 | 4554 | 4692 | 4502 | 4668 | 4,350 | +148.56(+3.29%) |
Apr 24, 2013 | 4690 | 4694 | 4489 | 4519 | 5,056 | -186.96(-3.97%) |
Apr 23, 2013 | 4904 | 4904 | 4691 | 4706 | 4,701 | -97.20(-2.02%) |
Apr 22, 2013 | 4883 | 4883 | 4693 | 4804 | 4,985 | -49.20(-1.01%) |
Apr 19, 2013 | 4686 | 4901 | 4673 | 4853 | 4,677 | +172.80(+3.69%) |
Apr 18, 2013 | 4752 | 4783 | 4604 | 4680 | 5,466 | -48.00(-1.02%) |
Apr 17, 2013 | 4756 | 4794 | 4574 | 4728 | 11,580 | -45.60(-0.96%) |
Apr 16, 2013 | 4313 | 4808 | 4284 | 4774 | 18,991 | +513.60(+12.06%) |
Apr 15, 2013 | 4020 | 4290 | 3962 | 4260 | 15,448 | +477.60(+12.63%) |
Apr 12, 2013 | 3782 | 3829 | 3742 | 3782 | 1,877 | -27.60(-0.72%) |
Apr 11, 2013 | 3840 | 3905 | 3797 | 3810 | 1,872 | -27.60(-0.72%) |
Apr 10, 2013 | 3756 | 3858 | 3740 | 3838 | 1,873 | +100.80(+2.70%) |
Apr 09, 2013 | 3757 | 3774 | 3703 | 3737 | 1,721 | -2.40(-0.06%) |
Apr 08, 2013 | 3744 | 3791 | 3695 | 3739 | 1,501 | +13.20(+0.35%) |
Apr 05, 2013 | 3728 | 3778 | 3725 | 3726 | 2,168 | -69.60(-1.83%) |
Apr 04, 2013 | 3818 | 3848 | 3745 | 3796 | 1,426 | +16.80(+0.44%) |
Apr 03, 2013 | 3889 | 3917 | 3774 | 3779 | 1,823 | -93.60(-2.42%) |
Apr 02, 2013 | 3835 | 3950 | 3821 | 3872 | 2,587 | +58.80(+1.54%) |
Apr 01, 2013 | 3862 | 3894 | 3772 | 3814 | 3,154 | -30.00(-0.78%) |
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%) |