Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4508 | 4508 | 4340 | 4410 | 21 | -14.00(-0.32%) |
Mar 29, 2012 | 4550 | 4550 | 4396 | 4424 | 37 | -56.00(-1.25%) |
Mar 28, 2012 | 4410 | 4480 | 4382 | 4480 | 108 | +84.00(+1.91%) |
Mar 27, 2012 | 4298 | 4424 | 4270 | 4396 | 152 | +112.00(+2.61%) |
Mar 26, 2012 | 4242 | 4312 | 4146 | 4284 | 25 | +42.00(+0.99%) |
Mar 23, 2012 | 4102 | 4242 | 3920 | 4242 | 52 | +168.00(+4.12%) |
Mar 22, 2012 | 4060 | 4088 | 4032 | 4074 | 23 | -56.00(-1.36%) |
Mar 21, 2012 | 4130 | 4159 | 4060 | 4130 | 24 | +56.00(+1.37%) |
Mar 20, 2012 | 4144 | 4144 | 3990 | 4074 | 78 | -70.00(-1.69%) |
Mar 19, 2012 | 4214 | 4256 | 4144 | 4144 | 38 | -70.00(-1.66%) |
Mar 16, 2012 | 4326 | 4326 | 4172 | 4214 | 42 | -84.00(-1.95%) |
Mar 15, 2012 | 4270 | 4340 | 4214 | 4298 | 20 | +56.00(+1.32%) |
Mar 14, 2012 | 4354 | 4368 | 4214 | 4242 | 25 | -168.00(-3.81%) |
Mar 13, 2012 | 4396 | 4438 | 4256 | 4410 | 23 | -14.00(-0.32%) |
Mar 12, 2012 | 4340 | 4424 | 4200 | 4424 | 21 | +42.00(+0.96%) |
Mar 09, 2012 | 4368 | 4424 | 4284 | 4382 | 18 | +98.00(+2.29%) |
Mar 08, 2012 | 4220 | 4312 | 4200 | 4284 | 39 | +28.00(+0.66%) |
Mar 07, 2012 | 4214 | 4256 | 4130 | 4256 | 14 | +70.00(+1.67%) |
Mar 06, 2012 | 4298 | 4298 | 4130 | 4186 | 44 | -182.00(-4.17%) |
Mar 05, 2012 | 4396 | 4466 | 4200 | 4368 | 67 | -56.00(-1.27%) |
Mar 02, 2012 | 4410 | 4424 | 4340 | 4424 | 21 | -13.86(-0.31%) |
Mar 01, 2012 | 4452 | 4480 | 4340 | 4438 | 29 | +15.26(+0.35%) |
Feb 29, 2012 | 4382 | 4452 | 4326 | 4423 | 37 | +40.60(+0.93%) |
Feb 28, 2012 | 4550 | 4550 | 4382 | 4382 | 38 | -168.00(-3.69%) |
Feb 27, 2012 | 4536 | 4550 | 4396 | 4550 | 27 | +14.00(+0.31%) |
Feb 24, 2012 | 4480 | 4550 | 4368 | 4536 | 78 | +56.00(+1.25%) |
Feb 23, 2012 | 4550 | 4606 | 4270 | 4480 | 125 | -28.00(-0.62%) |
Feb 22, 2012 | 4410 | 4550 | 4368 | 4508 | 200 | +168.00(+3.87%) |
Feb 21, 2012 | 4130 | 4480 | 4060 | 4340 | 87 | +238.00(+5.80%) |
Feb 17, 2012 | 3934 | 4102 | 3892 | 4102 | 54 | +173.60(+4.42%) |
Feb 16, 2012 | 3976 | 3976 | 3892 | 3928 | 22 | -47.60(-1.20%) |
Feb 15, 2012 | 3752 | 4060 | 3752 | 3976 | 68 | +308.00(+8.40%) |
Feb 14, 2012 | 3696 | 3780 | 3654 | 3668 | 39 | +0.00(+0.00%) |
Feb 13, 2012 | 3640 | 3710 | 3570 | 3668 | 29 | +56.00(+1.55%) |
Feb 10, 2012 | 3808 | 3808 | 3500 | 3612 | 81 | -238.00(-6.18%) |
Feb 09, 2012 | 3808 | 3878 | 3710 | 3850 | 30 | +42.00(+1.10%) |
Feb 08, 2012 | 3864 | 3864 | 3780 | 3808 | 19 | -98.00(-2.51%) |
Feb 07, 2012 | 3486 | 3934 | 3444 | 3906 | 130 | +392.00(+11.16%) |
Feb 06, 2012 | 3556 | 3570 | 3486 | 3514 | 15 | -42.00(-1.18%) |
Feb 03, 2012 | 3570 | 3668 | 3444 | 3556 | 57 | +42.00(+1.20%) |
Feb 02, 2012 | 3584 | 3654 | 3500 | 3514 | 21 | -28.00(-0.79%) |
Feb 01, 2012 | 3640 | 3668 | 3542 | 3542 | 40 | -42.00(-1.17%) |
Jan 31, 2012 | 3766 | 3766 | 3584 | 3584 | 17 | -168.00(-4.48%) |
Jan 30, 2012 | 3752 | 3850 | 3612 | 3752 | 28 | -84.00(-2.19%) |
Jan 27, 2012 | 3780 | 3850 | 3696 | 3836 | 12 | +126.00(+3.40%) |
Jan 26, 2012 | 3598 | 3738 | 3570 | 3710 | 12 | +98.00(+2.71%) |
Jan 25, 2012 | 3640 | 3836 | 3570 | 3612 | 49 | -56.00(-1.53%) |
Jan 24, 2012 | 3668 | 3681 | 3626 | 3668 | 12 | +0.00(+0.00%) |
Jan 23, 2012 | 3472 | 3752 | 3402 | 3668 | 65 | +238.00(+6.94%) |
Jan 20, 2012 | 3640 | 3640 | 3304 | 3430 | 84 | -210.00(-5.77%) |
Jan 19, 2012 | 3822 | 3822 | 3626 | 3640 | 24 | -98.00(-2.62%) |
Jan 18, 2012 | 3794 | 3864 | 3710 | 3738 | 21 | -42.00(-1.11%) |
Jan 17, 2012 | 3850 | 3920 | 3738 | 3780 | 63 | -70.00(-1.82%) |
Jan 13, 2012 | 3724 | 3850 | 3612 | 3850 | 44 | +126.00(+3.38%) |
Jan 12, 2012 | 3528 | 3794 | 3444 | 3724 | 50 | +196.00(+5.56%) |
Jan 11, 2012 | 3514 | 3584 | 3486 | 3528 | 10 | -42.00(-1.18%) |
Jan 10, 2012 | 3626 | 3626 | 3346 | 3570 | 40 | -70.00(-1.92%) |
Jan 09, 2012 | 3290 | 3640 | 3248 | 3640 | 73 | +294.00(+8.79%) |
Jan 06, 2012 | 3374 | 3374 | 3276 | 3346 | 15 | -14.00(-0.42%) |
Jan 05, 2012 | 3388 | 3388 | 3276 | 3360 | 17 | -42.00(-1.23%) |