Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |