Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4259 | 4271 | 4249 | 4266 | 0 | +5.57(+0.13%) |
Oct 30, 2012 | 4260 | 4266 | 4252 | 4261 | 0 | +3.27(+0.08%) |
Oct 29, 2012 | 4250 | 4261 | 4238 | 4258 | 0 | +7.11(+0.17%) |
Oct 27, 2012 | 4234 | 4257 | 4223 | 4250 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 4234 | 4257 | 4223 | 4250 | 0 | +14.28(+0.34%) |
Oct 25, 2012 | 4247 | 4259 | 4231 | 4236 | 0 | -8.31(-0.20%) |
Oct 24, 2012 | 4237 | 4254 | 4237 | 4244 | 0 | +8.76(+0.21%) |
Oct 23, 2012 | 4240 | 4243 | 4226 | 4236 | 0 | -7.30(-0.17%) |
Oct 22, 2012 | 4272 | 4272 | 4233 | 4243 | 0 | -22.41(-0.53%) |
Oct 20, 2012 | 4320 | 4321 | 4258 | 4265 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 4320 | 4321 | 4258 | 4265 | 0 | -56.76(-1.31%) |
Oct 18, 2012 | 4312 | 4324 | 4301 | 4322 | 0 | +10.48(+0.24%) |
Oct 17, 2012 | 4290 | 4316 | 4289 | 4312 | 0 | +21.42(+0.50%) |
Oct 16, 2012 | 4250 | 4293 | 4250 | 4290 | 0 | +44.11(+1.04%) |
Oct 15, 2012 | 4250 | 4253 | 4237 | 4246 | 0 | +0.00(+0.00%) |
Oct 14, 2012 | 4250 | 4253 | 4237 | 4246 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 4250 | 4253 | 4237 | 4246 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 4250 | 4253 | 4237 | 4246 | 0 | -4.36(-0.10%) |
Oct 11, 2012 | 4244 | 4267 | 4241 | 4250 | 0 | +6.49(+0.15%) |
Oct 10, 2012 | 4265 | 4268 | 4242 | 4244 | 0 | -22.65(-0.53%) |
Oct 09, 2012 | 4303 | 4310 | 4264 | 4267 | 0 | -36.60(-0.85%) |
Oct 08, 2012 | 4299 | 4310 | 4275 | 4303 | 0 | +0.56(+0.01%) |
Oct 06, 2012 | 4275 | 4307 | 4274 | 4303 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 4275 | 4307 | 4274 | 4303 | 0 | +25.47(+0.60%) |
Oct 04, 2012 | 4249 | 4280 | 4242 | 4277 | 0 | +31.91(+0.75%) |
Oct 03, 2012 | 4244 | 4258 | 4244 | 4245 | 0 | -0.08(-0.00%) |
Oct 02, 2012 | 4227 | 4247 | 4215 | 4245 | 0 | +13.31(+0.31%) |
Oct 01, 2012 | 4231 | 4236 | 4214 | 4232 | 0 | +1.66(+0.04%) |
Sep 30, 2012 | 4208 | 4234 | 4203 | 4230 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 4208 | 4234 | 4203 | 4230 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 4208 | 4234 | 4203 | 4230 | 0 | +18.81(+0.45%) |
Sep 27, 2012 | 4201 | 4221 | 4200 | 4212 | 0 | +11.13(+0.26%) |
Sep 26, 2012 | 4194 | 4207 | 4174 | 4200 | 0 | +1.35(+0.03%) |
Sep 25, 2012 | 4209 | 4210 | 4189 | 4199 | 0 | -11.93(-0.28%) |
Sep 24, 2012 | 4231 | 4235 | 4203 | 4211 | 0 | -20.01(-0.47%) |
Sep 23, 2012 | 4212 | 4238 | 4208 | 4231 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 4212 | 4238 | 4208 | 4231 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 4212 | 4238 | 4208 | 4231 | 0 | +20.92(+0.50%) |
Sep 20, 2012 | 4226 | 4228 | 4199 | 4210 | 0 | -7.85(-0.19%) |
Sep 19, 2012 | 4195 | 4223 | 4191 | 4218 | 0 | +0.00(+0.00%) |
Sep 18, 2012 | 4195 | 4223 | 4191 | 4218 | 0 | +0.00(+0.00%) |
Sep 17, 2012 | 4195 | 4223 | 4191 | 4218 | 0 | +0.00(+0.00%) |
Sep 16, 2012 | 4195 | 4223 | 4191 | 4218 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 4195 | 4223 | 4191 | 4218 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 4195 | 4223 | 4191 | 4218 | 0 | +33.23(+0.79%) |
Sep 13, 2012 | 4170 | 4185 | 4158 | 4185 | 0 | +12.01(+0.29%) |
Sep 12, 2012 | 4193 | 4203 | 4170 | 4173 | 0 | -17.52(-0.42%) |
Sep 11, 2012 | 4179 | 4193 | 4179 | 4190 | 0 | +15.81(+0.38%) |
Sep 10, 2012 | 4166 | 4179 | 4165 | 4174 | 0 | +8.32(+0.20%) |
Sep 08, 2012 | 4131 | 4167 | 4131 | 4166 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 4131 | 4167 | 4131 | 4166 | 0 | +39.33(+0.95%) |
Sep 06, 2012 | 4104 | 4137 | 4104 | 4127 | 0 | +22.87(+0.56%) |
Sep 05, 2012 | 4116 | 4121 | 4104 | 4104 | 0 | -14.56(-0.35%) |
Sep 04, 2012 | 4142 | 4144 | 4109 | 4119 | 0 | -17.76(-0.43%) |
Sep 03, 2012 | 4153 | 4154 | 4124 | 4136 | 0 | -19.41(-0.47%) |
Sep 02, 2012 | 4124 | 4160 | 4124 | 4156 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 4124 | 4160 | 4124 | 4156 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 4124 | 4160 | 4124 | 4156 | 0 | +30.22(+0.73%) |
Aug 30, 2012 | 4153 | 4153 | 4121 | 4125 | 0 | -29.76(-0.72%) |
Aug 29, 2012 | 4150 | 4166 | 4149 | 4155 | 0 | -2.56(-0.06%) |
Aug 28, 2012 | 4155 | 4164 | 4150 | 4158 | 0 | +1.41(+0.03%) |
Aug 27, 2012 | 4188 | 4191 | 4151 | 4156 | 0 | -31.74(-0.76%) |
Aug 26, 2012 | 4206 | 4209 | 4185 | 4188 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 4206 | 4209 | 4185 | 4188 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 4206 | 4209 | 4185 | 4188 | 0 | -17.16(-0.41%) |
Aug 23, 2012 | 4217 | 4217 | 4185 | 4205 | 0 | -12.66(-0.30%) |
Aug 22, 2012 | 4262 | 4267 | 4214 | 4218 | 0 | -44.11(-1.03%) |
Aug 21, 2012 | 4276 | 4286 | 4259 | 4262 | 0 | -12.18(-0.28%) |
Aug 20, 2012 | 4260 | 4291 | 4260 | 4274 | 0 | +12.24(+0.29%) |
Aug 19, 2012 | 4211 | 4273 | 4208 | 4262 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4211 | 4273 | 4208 | 4262 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 4211 | 4273 | 4208 | 4262 | 0 | +47.36(+1.12%) |
Aug 16, 2012 | 4185 | 4217 | 4185 | 4215 | 0 | +30.10(+0.72%) |
Aug 15, 2012 | 4175 | 4190 | 4168 | 4185 | 0 | +0.00(+0.00%) |
Aug 14, 2012 | 4175 | 4190 | 4168 | 4185 | 0 | +3.54(+0.08%) |
Aug 13, 2012 | 4188 | 4189 | 4170 | 4181 | 0 | -6.67(-0.16%) |
Aug 12, 2012 | 4160 | 4188 | 4157 | 4188 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4160 | 4188 | 4157 | 4188 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4160 | 4188 | 4157 | 4188 | 0 | +24.65(+0.59%) |
Aug 09, 2012 | 4176 | 4176 | 4153 | 4163 | 0 | -13.30(-0.32%) |
Aug 08, 2012 | 4148 | 4180 | 4144 | 4176 | 0 | +23.46(+0.56%) |
Aug 07, 2012 | 4186 | 4190 | 4146 | 4153 | 0 | -37.34(-0.89%) |
Aug 06, 2012 | 4197 | 4201 | 4179 | 4190 | 0 | +6.89(+0.16%) |
Aug 05, 2012 | 4117 | 4183 | 4117 | 4183 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4117 | 4183 | 4117 | 4183 | 0 | -9.81(-0.23%) |
Aug 03, 2012 | 4117 | 4197 | 4117 | 4193 | 0 | +78.81(+1.92%) |
Aug 02, 2012 | 4173 | 4173 | 4112 | 4114 | 0 | -58.80(-1.41%) |