Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2012 | 4490 | 4525 | 4490 | 4518 | 0 | +0.00(+0.00%) |
Nov 30, 2012 | 4490 | 4525 | 4490 | 4518 | 0 | +27.90(+0.62%) |
Nov 29, 2012 | 4463 | 4490 | 4461 | 4490 | 0 | +27.50(+0.62%) |
Nov 28, 2012 | 4473 | 4470 | 4449 | 4463 | 0 | -10.80(-0.24%) |
Nov 27, 2012 | 4444 | 4478 | 4442 | 4473 | 0 | +29.90(+0.67%) |
Nov 26, 2012 | 4432 | 4445 | 4432 | 4444 | 0 | +12.00(+0.27%) |
Nov 25, 2012 | 4432 | 4432 | 4417 | 4432 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 4432 | 4432 | 4417 | 4432 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 4432 | 4432 | 4417 | 4432 | 0 | -0.90(-0.02%) |
Nov 22, 2012 | 4391 | 4446 | 4395 | 4432 | 0 | +41.70(+0.95%) |
Nov 21, 2012 | 4408 | 4409 | 4388 | 4391 | 0 | -16.80(-0.38%) |
Nov 20, 2012 | 4383 | 4412 | 4383 | 4408 | 0 | +24.90(+0.57%) |
Nov 19, 2012 | 4360 | 4385 | 4362 | 4383 | 0 | +22.50(+0.52%) |
Nov 18, 2012 | 4371 | 4372 | 4356 | 4360 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 4371 | 4372 | 4356 | 4360 | 0 | +0.00(+0.00%) |
Nov 16, 2012 | 4371 | 4372 | 4356 | 4360 | 0 | -10.50(-0.24%) |
Nov 15, 2012 | 4411 | 4411 | 4360 | 4371 | 0 | -40.10(-0.91%) |
Nov 14, 2012 | 4404 | 4416 | 4395 | 4411 | 0 | +6.50(+0.15%) |
Nov 13, 2012 | 4470 | 4469 | 4404 | 4404 | 0 | -65.70(-1.47%) |
Nov 12, 2012 | 4482 | 4486 | 4465 | 4470 | 0 | -12.60(-0.28%) |
Nov 11, 2012 | 4502 | 4502 | 4458 | 4482 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 4502 | 4502 | 4458 | 4482 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 4502 | 4502 | 4458 | 4482 | 0 | -19.70(-0.44%) |
Nov 08, 2012 | 4534 | 4534 | 4478 | 4502 | 0 | -32.00(-0.71%) |
Nov 07, 2012 | 4504 | 4536 | 4502 | 4534 | 0 | +30.50(+0.68%) |
Nov 06, 2012 | 4494 | 4508 | 4490 | 4504 | 0 | +10.10(+0.22%) |
Nov 05, 2012 | 4483 | 4497 | 4459 | 4494 | 0 | +10.30(+0.23%) |
Nov 03, 2012 | 4480 | 4508 | 4480 | 4483 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 4480 | 4508 | 4480 | 4483 | 0 | +3.40(+0.08%) |