Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5053 | 5128 | 5053 | 5120 | 0 | +67.30(+1.33%) |
Feb 27, 2013 | 5022 | 5060 | 5029 | 5053 | 0 | +31.30(+0.62%) |
Feb 26, 2013 | 5073 | 5057 | 4998 | 5022 | 0 | -14.90(-0.30%) |
Feb 24, 2013 | 4999 | 5070 | 4995 | 5037 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 4999 | 5070 | 4995 | 5037 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 4999 | 5070 | 4995 | 5037 | 0 | +38.10(+0.76%) |
Feb 21, 2013 | 5114 | 5094 | 4999 | 4999 | 0 | -115.80(-2.26%) |
Feb 20, 2013 | 5101 | 5123 | 5101 | 5114 | 0 | +31.50(+0.62%) |
Feb 18, 2013 | 5055 | 5091 | 5052 | 5083 | 0 | +28.30(+0.56%) |
Feb 17, 2013 | 5057 | 5063 | 5043 | 5055 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 5057 | 5063 | 5043 | 5055 | 0 | +0.00(+0.00%) |
Feb 15, 2013 | 5057 | 5063 | 5043 | 5055 | 0 | -2.60(-0.05%) |
Feb 14, 2013 | 5024 | 5065 | 5021 | 5057 | 0 | +32.70(+0.65%) |
Feb 13, 2013 | 5024 | 5024 | 5024 | 5024 | 0 | +43.00(+0.86%) |
Feb 12, 2013 | 4982 | 4982 | 4982 | 4982 | 0 | +1.20(+0.02%) |
Feb 11, 2013 | 4980 | 4980 | 4980 | 4980 | 0 | -9.10(-0.18%) |
Feb 09, 2013 | 4956 | 4989 | 4949 | 4989 | 0 | +0.00(+0.00%) |
Feb 08, 2013 | 4956 | 4989 | 4949 | 4989 | 0 | +33.60(+0.68%) |
Feb 07, 2013 | 4956 | 4956 | 4956 | 4956 | 0 | +15.30(+0.31%) |
Feb 06, 2013 | 4940 | 4940 | 4940 | 4940 | 0 | +11.40(+0.23%) |
Feb 04, 2013 | 4929 | 4929 | 4929 | 4929 | 0 | -12.80(-0.26%) |
Feb 03, 2013 | 4901 | 4944 | 4901 | 4942 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 4901 | 4944 | 4901 | 4942 | 0 | +40.90(+0.83%) |
Jan 31, 2013 | 4901 | 4901 | 4901 | 4901 | 0 | -18.10(-0.37%) |
Jan 30, 2013 | 4919 | 4919 | 4919 | 4919 | 0 | +8.30(+0.17%) |
Jan 29, 2013 | 4911 | 4911 | 4911 | 4911 | 0 | +51.90(+1.07%) |
Jan 28, 2013 | 4859 | 4859 | 4859 | 4859 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 4834 | 4859 | 4834 | 4859 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 4834 | 4859 | 4834 | 4859 | 0 | +0.00(+0.00%) |
Jan 25, 2013 | 4834 | 4859 | 4834 | 4859 | 0 | +25.10(+0.52%) |
Jan 24, 2013 | 4834 | 4834 | 4834 | 4834 | 0 | +21.70(+0.45%) |
Jan 23, 2013 | 4812 | 4812 | 4812 | 4812 | 0 | +9.20(+0.19%) |
Jan 22, 2013 | 4803 | 4803 | 4803 | 4803 | 0 | +0.70(+0.01%) |
Jan 21, 2013 | 4802 | 4802 | 4802 | 4802 | 0 | +7.50(+0.16%) |
Jan 20, 2013 | 4780 | 4806 | 4780 | 4795 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 4780 | 4806 | 4780 | 4795 | 0 | +0.00(+0.00%) |
Jan 18, 2013 | 4780 | 4806 | 4780 | 4795 | 0 | +15.00(+0.31%) |
Jan 17, 2013 | 4780 | 4780 | 4780 | 4780 | 0 | +14.70(+0.31%) |
Jan 16, 2013 | 4765 | 4765 | 4765 | 4765 | 0 | +22.00(+0.46%) |
Jan 15, 2013 | 4743 | 4743 | 4743 | 4743 | 0 | -2.70(-0.06%) |
Jan 14, 2013 | 4746 | 4746 | 4746 | 4746 | 0 | +11.90(+0.25%) |
Jan 13, 2013 | 4745 | 4757 | 4728 | 4734 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 4745 | 4757 | 4728 | 4734 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 4745 | 4757 | 4728 | 4734 | 0 | -11.40(-0.24%) |
Jan 10, 2013 | 4730 | 4750 | 4723 | 4745 | 0 | +15.10(+0.32%) |
Jan 09, 2013 | 4712 | 4732 | 4713 | 4730 | 0 | +17.80(+0.38%) |
Jan 08, 2013 | 4738 | 4756 | 4712 | 4712 | 0 | -25.80(-0.54%) |
Jan 07, 2013 | 4743 | 4770 | 4736 | 4738 | 0 | -4.80(-0.10%) |
Jan 06, 2013 | 4761 | 4761 | 4737 | 4743 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 4761 | 4761 | 4737 | 4743 | 0 | +0.00(+0.00%) |
Jan 04, 2013 | 4761 | 4761 | 4737 | 4743 | 0 | -18.50(-0.39%) |
Jan 03, 2013 | 4723 | 4764 | 4723 | 4761 | 0 | +38.50(+0.82%) |
Jan 02, 2013 | 4665 | 4726 | 4665 | 4723 | 0 | +58.30(+1.25%) |
Jan 01, 2013 | 4680 | 4680 | 4660 | 4665 | 0 | -20.70(-0.44%) |
Dec 31, 2012 | 4661 | 4701 | 4665 | 4685 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 4661 | 4701 | 4665 | 4685 | 0 | +0.00(+0.00%) |
Dec 28, 2012 | 4661 | 4701 | 4665 | 4685 | 0 | +23.90(+0.51%) |
Dec 27, 2012 | 4646 | 4666 | 4642 | 4661 | 0 | +15.80(+0.34%) |
Dec 26, 2012 | 4637 | 4655 | 4637 | 4646 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 4637 | 4655 | 4637 | 4646 | 0 | +10.40(+0.22%) |
Dec 24, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | -11.40(-0.25%) |
Dec 20, 2012 | 4633 | 4655 | 4625 | 4647 | 0 | +13.40(+0.29%) |
Dec 19, 2012 | 4610 | 4642 | 4618 | 4633 | 0 | +22.70(+0.49%) |
Dec 18, 2012 | 4588 | 4624 | 4593 | 4610 | 0 | +22.50(+0.49%) |
Dec 17, 2012 | 4595 | 4599 | 4583 | 4588 | 0 | -7.10(-0.15%) |
Dec 16, 2012 | 4593 | 4608 | 4590 | 4595 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 4593 | 4608 | 4590 | 4595 | 0 | +0.00(+0.00%) |
Dec 14, 2012 | 4593 | 4608 | 4590 | 4595 | 0 | +2.20(+0.05%) |
Dec 13, 2012 | 4592 | 4600 | 4586 | 4593 | 0 | +1.10(+0.02%) |
Dec 12, 2012 | 4581 | 4609 | 4581 | 4592 | 0 | +10.50(+0.23%) |
Dec 11, 2012 | 4562 | 4585 | 4562 | 4581 | 0 | +18.90(+0.41%) |
Dec 10, 2012 | 4556 | 4576 | 4556 | 4562 | 0 | +6.50(+0.14%) |
Dec 09, 2012 | 4516 | 4558 | 4522 | 4556 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 4516 | 4558 | 4522 | 4556 | 0 | +0.00(+0.00%) |
Dec 07, 2012 | 4516 | 4558 | 4522 | 4556 | 0 | +40.20(+0.89%) |
Dec 06, 2012 | 4528 | 4535 | 4512 | 4516 | 0 | -12.30(-0.27%) |
Dec 05, 2012 | 4512 | 4532 | 4509 | 4528 | 0 | +16.20(+0.36%) |
Dec 04, 2012 | 4540 | 4544 | 4510 | 4512 | 0 | -6.20(-0.14%) |