Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4355 | 4373 | 4346 | 4351 | 0 | -3.30(-0.08%) |
Feb 28, 2012 | 4380 | 4385 | 4346 | 4354 | 0 | -34.50(-0.79%) |
Feb 27, 2012 | 4369 | 4389 | 4366 | 4389 | 0 | +0.00(+0.00%) |
Feb 26, 2012 | 4369 | 4389 | 4366 | 4389 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 4369 | 4389 | 4366 | 4389 | 0 | +21.50(+0.49%) |
Feb 24, 2012 | 4371 | 4374 | 4348 | 4368 | 0 | +0.00(+0.00%) |
Feb 23, 2012 | 4372 | 4374 | 4348 | 4368 | 0 | -4.60(-0.11%) |
Feb 22, 2012 | 4368 | 4384 | 4353 | 4372 | 0 | +3.90(+0.09%) |
Feb 21, 2012 | 4333 | 4374 | 4323 | 4368 | 0 | +35.40(+0.82%) |
Feb 20, 2012 | 4273 | 4333 | 4273 | 4333 | 0 | +59.50(+1.39%) |
Feb 19, 2012 | 4267 | 4289 | 4264 | 4273 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 4257 | 4289 | 4264 | 4273 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 4257 | 4289 | 4264 | 4273 | 0 | -54.10(-1.25%) |
Feb 16, 2012 | 4318 | 4332 | 4300 | 4327 | 0 | +8.50(+0.20%) |
Feb 15, 2012 | 4354 | 4355 | 4311 | 4319 | 0 | -40.50(-0.93%) |
Feb 14, 2012 | 4322 | 4363 | 4321 | 4359 | 0 | +36.80(+0.85%) |
Feb 13, 2012 | 4355 | 4362 | 4323 | 4323 | 0 | +0.00(+0.00%) |
Feb 12, 2012 | 4355 | 4362 | 4323 | 4323 | 0 | -34.50(-0.79%) |
Feb 11, 2012 | 4357 | 4358 | 4320 | 4357 | 0 | +0.00(+0.00%) |
Feb 10, 2012 | 4357 | 4358 | 4320 | 4357 | 0 | -6.60(-0.15%) |
Feb 09, 2012 | 4340 | 4367 | 4340 | 4364 | 0 | +18.80(+0.43%) |
Feb 08, 2012 | 4360 | 4380 | 4340 | 4345 | 0 | -19.70(-0.45%) |
Feb 07, 2012 | 4335 | 4378 | 4334 | 4365 | 0 | +44.50(+1.03%) |
Feb 06, 2012 | 4337 | 4341 | 4318 | 4320 | 0 | +0.00(+0.00%) |
Feb 05, 2012 | 4337 | 4341 | 4318 | 4320 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 4337 | 4341 | 4318 | 4320 | 0 | -13.10(-0.30%) |
Feb 03, 2012 | 4306 | 4349 | 4305 | 4333 | 0 | +0.00(+0.00%) |
Feb 02, 2012 | 4333 | 4333 | 4333 | 4333 | 0 | +7.50(+0.17%) |
Feb 01, 2012 | 4333 | 4349 | 4324 | 4326 | 0 | -8.70(-0.20%) |
Jan 31, 2012 | 4347 | 4355 | 4327 | 4334 | 0 | -14.10(-0.32%) |
Jan 30, 2012 | 4334 | 4373 | 4334 | 4348 | 0 | +0.00(+0.00%) |
Jan 29, 2012 | 4334 | 4373 | 4334 | 4348 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 4334 | 4373 | 4334 | 4348 | 0 | +19.40(+0.45%) |
Jan 27, 2012 | 4290 | 4330 | 4289 | 4329 | 0 | +0.00(+0.00%) |
Jan 26, 2012 | 4290 | 4330 | 4289 | 4329 | 0 | +42.70(+1.00%) |
Jan 25, 2012 | 4291 | 4311 | 4282 | 4286 | 0 | -1.20(-0.03%) |
Jan 24, 2012 | 4300 | 4302 | 4288 | 4288 | 0 | -15.40(-0.36%) |
Jan 23, 2012 | 4285 | 4313 | 4285 | 4303 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 4285 | 4313 | 4285 | 4303 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 4285 | 4313 | 4285 | 4303 | 0 | +24.40(+0.57%) |
Jan 20, 2012 | 4290 | 4321 | 4279 | 4279 | 0 | -2.00(-0.05%) |
Jan 19, 2012 | 4279 | 4290 | 4263 | 4281 | 0 | +2.90(+0.07%) |
Jan 18, 2012 | 4220 | 4278 | 4219 | 4278 | 0 | +68.80(+1.63%) |
Jan 17, 2012 | 4244 | 4245 | 4202 | 4209 | 0 | -46.50(-1.09%) |
Jan 16, 2012 | 4247 | 4262 | 4245 | 4255 | 0 | +0.00(+0.00%) |
Jan 15, 2012 | 4247 | 4262 | 4245 | 4255 | 0 | +17.00(+0.40%) |
Jan 13, 2012 | 4246 | 4252 | 4226 | 4238 | 0 | -4.50(-0.11%) |
Jan 12, 2012 | 4214 | 4255 | 4214 | 4243 | 0 | +36.30(+0.86%) |
Jan 11, 2012 | 4169 | 4209 | 4169 | 4207 | 0 | +45.10(+1.08%) |
Jan 10, 2012 | 4171 | 4184 | 4145 | 4162 | 0 | -3.00(-0.07%) |
Jan 09, 2012 | 4194 | 4198 | 4164 | 4164 | 0 | +0.00(+0.00%) |
Jan 08, 2012 | 4194 | 4198 | 4164 | 4164 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 4194 | 4198 | 4164 | 4164 | 0 | -32.10(-0.76%) |
Jan 06, 2012 | 4232 | 4232 | 4187 | 4197 | 0 | -42.90(-1.01%) |
Jan 05, 2012 | 4176 | 4254 | 4176 | 4240 | 0 | +84.30(+2.03%) |
Jan 04, 2012 | 4123 | 4161 | 4123 | 4155 | 0 | +44.20(+1.08%) |
Jan 01, 2012 | 4128 | 4141 | 4110 | 4111 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 4128 | 4141 | 4110 | 4111 | 0 | -12.10(-0.29%) |
Dec 30, 2011 | 4135 | 4135 | 4092 | 4123 | 0 | +0.00(+0.00%) |
Dec 29, 2011 | 4142 | 4140 | 4092 | 4123 | 0 | -18.60(-0.45%) |
Dec 28, 2011 | 4192 | 4194 | 4140 | 4142 | 0 | -50.40(-1.20%) |
Dec 27, 2011 | 4154 | 4192 | 4154 | 4192 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 4154 | 4192 | 4154 | 4192 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 4154 | 4192 | 4154 | 4192 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 4154 | 4192 | 4154 | 4192 | 0 | +49.90(+1.20%) |
Dec 23, 2011 | 4184 | 4185 | 4136 | 4142 | 0 | +35.10(+0.85%) |
Dec 21, 2011 | 4114 | 4128 | 4103 | 4107 | 0 | -6.80(-0.17%) |
Dec 20, 2011 | 4208 | 4208 | 4114 | 4114 | 0 | -104.90(-2.49%) |
Dec 19, 2011 | 4200 | 4224 | 4199 | 4219 | 0 | +0.00(+0.00%) |
Dec 18, 2011 | 4200 | 4224 | 4199 | 4219 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 4200 | 4224 | 4199 | 4219 | 0 | +21.00(+0.50%) |
Dec 16, 2011 | 4240 | 4240 | 4175 | 4198 | 0 | +0.00(+0.00%) |
Dec 15, 2011 | 4250 | 4240 | 4175 | 4198 | 0 | -53.90(-1.27%) |
Dec 14, 2011 | 4296 | 4296 | 4241 | 4252 | 0 | -59.70(-1.38%) |
Dec 13, 2011 | 4282 | 4332 | 4281 | 4311 | 0 | +47.30(+1.11%) |
Dec 12, 2011 | 4320 | 4320 | 4248 | 4264 | 0 | +0.00(+0.00%) |
Dec 11, 2011 | 4320 | 4320 | 4248 | 4264 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 4320 | 4320 | 4248 | 4264 | 0 | -74.80(-1.72%) |
Dec 09, 2011 | 4348 | 4350 | 4331 | 4339 | 0 | -12.40(-0.28%) |
Dec 08, 2011 | 4331 | 4374 | 4331 | 4351 | 0 | +29.70(+0.69%) |
Dec 07, 2011 | 4376 | 4376 | 4316 | 4322 | 0 | -57.90(-1.32%) |
Dec 06, 2011 | 4351 | 4391 | 4351 | 4380 | 0 | +33.20(+0.76%) |
Dec 05, 2011 | 4285 | 4346 | 4285 | 4346 | 0 | +0.00(+0.00%) |
Dec 04, 2011 | 4285 | 4346 | 4285 | 4346 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 4285 | 4346 | 4285 | 4346 | 0 | +58.20(+1.36%) |
Dec 02, 2011 | 4219 | 4300 | 4219 | 4288 | 0 | +103.40(+2.47%) |