Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4506 | 4543 | 4512 | 4535 | 0 | +29.70(+0.66%) |
Oct 30, 2012 | 4499 | 4519 | 4493 | 4506 | 0 | +6.30(+0.14%) |
Oct 29, 2012 | 4496 | 4523 | 4499 | 4499 | 0 | +3.10(+0.07%) |
Oct 27, 2012 | 4534 | 4548 | 4495 | 4496 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 4534 | 4548 | 4495 | 4496 | 0 | -37.20(-0.82%) |
Oct 25, 2012 | 4531 | 4541 | 4528 | 4534 | 0 | +2.90(+0.06%) |
Oct 24, 2012 | 4568 | 4568 | 4526 | 4531 | 0 | -37.40(-0.82%) |
Oct 23, 2012 | 4565 | 4589 | 4562 | 4568 | 0 | -25.50(-0.56%) |
Oct 20, 2012 | 4581 | 4594 | 4562 | 4594 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 4581 | 4594 | 4562 | 4594 | 0 | +12.60(+0.28%) |
Oct 18, 2012 | 4551 | 4602 | 4568 | 4581 | 0 | +30.00(+0.66%) |
Oct 17, 2012 | 4514 | 4559 | 4514 | 4551 | 0 | +37.00(+0.82%) |
Oct 16, 2012 | 4506 | 4538 | 4506 | 4514 | 0 | +8.40(+0.19%) |
Oct 15, 2012 | 4510 | 4515 | 4501 | 4506 | 0 | -4.60(-0.10%) |
Oct 14, 2012 | 4505 | 4518 | 4505 | 4510 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 4505 | 4518 | 4505 | 4510 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 4505 | 4518 | 4505 | 4510 | 0 | +4.90(+0.11%) |
Oct 11, 2012 | 4512 | 4513 | 4483 | 4505 | 0 | -6.70(-0.15%) |
Oct 10, 2012 | 4527 | 4521 | 4498 | 4512 | 0 | -14.70(-0.32%) |
Oct 09, 2012 | 4502 | 4533 | 4503 | 4527 | 0 | +24.60(+0.55%) |
Oct 08, 2012 | 4514 | 4516 | 4497 | 4502 | 0 | -11.80(-0.26%) |
Oct 06, 2012 | 4473 | 4515 | 4473 | 4514 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 4473 | 4515 | 4473 | 4514 | 0 | +41.20(+0.92%) |
Oct 04, 2012 | 4459 | 4476 | 4457 | 4473 | 0 | +13.80(+0.31%) |
Oct 03, 2012 | 4452 | 4473 | 4451 | 4459 | 0 | +6.90(+0.15%) |
Oct 02, 2012 | 4408 | 4456 | 4413 | 4452 | 0 | +43.60(+0.99%) |
Oct 01, 2012 | 4406 | 4429 | 4395 | 4408 | 0 | +2.00(+0.05%) |
Sep 30, 2012 | 4403 | 4413 | 4389 | 4406 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 4403 | 4413 | 4389 | 4406 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 4403 | 4413 | 4389 | 4406 | 0 | +3.50(+0.08%) |
Sep 27, 2012 | 4382 | 4403 | 4358 | 4403 | 0 | +20.30(+0.46%) |
Sep 26, 2012 | 4396 | 4388 | 4373 | 4382 | 0 | -13.00(-0.30%) |
Sep 25, 2012 | 4409 | 4409 | 4390 | 4396 | 0 | -13.70(-0.31%) |
Sep 24, 2012 | 4431 | 4431 | 4399 | 4409 | 0 | -21.60(-0.49%) |
Sep 23, 2012 | 4420 | 4441 | 4419 | 4431 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 4420 | 4441 | 4419 | 4431 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 4420 | 4441 | 4419 | 4431 | 0 | +11.00(+0.25%) |
Sep 20, 2012 | 4440 | 4436 | 4417 | 4420 | 0 | -20.60(-0.46%) |
Sep 19, 2012 | 4418 | 4443 | 4410 | 4440 | 0 | +22.60(+0.51%) |
Sep 18, 2012 | 4422 | 4427 | 4406 | 4418 | 0 | -4.00(-0.09%) |
Sep 17, 2012 | 4410 | 4430 | 4411 | 4422 | 0 | +11.60(+0.26%) |
Sep 16, 2012 | 4360 | 4417 | 4373 | 4410 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 4360 | 4417 | 4373 | 4410 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 4360 | 4417 | 4373 | 4410 | 0 | +50.40(+1.16%) |
Sep 13, 2012 | 4383 | 4383 | 4359 | 4360 | 0 | -23.30(-0.53%) |
Sep 12, 2012 | 4348 | 4385 | 4348 | 4383 | 0 | +34.80(+0.80%) |
Sep 11, 2012 | 4358 | 4358 | 4341 | 4348 | 0 | -9.70(-0.22%) |
Sep 10, 2012 | 4349 | 4365 | 4343 | 4358 | 0 | +9.20(+0.21%) |
Sep 08, 2012 | 4332 | 4377 | 4332 | 4349 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 4332 | 4377 | 4332 | 4349 | 0 | +17.20(+0.40%) |
Sep 06, 2012 | 4298 | 4343 | 4298 | 4332 | 0 | +33.90(+0.79%) |
Sep 05, 2012 | 4326 | 4326 | 4282 | 4298 | 0 | -27.90(-0.64%) |
Sep 04, 2012 | 4352 | 4357 | 4317 | 4326 | 0 | -26.00(-0.60%) |
Sep 03, 2012 | 4339 | 4359 | 4313 | 4352 | 0 | +12.60(+0.29%) |
Sep 02, 2012 | 4340 | 4351 | 4328 | 4339 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 4340 | 4351 | 4328 | 4339 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 4340 | 4351 | 4328 | 4339 | 0 | -1.20(-0.03%) |
Aug 30, 2012 | 4382 | 4382 | 4328 | 4340 | 0 | -41.30(-0.94%) |
Aug 29, 2012 | 4387 | 4387 | 4373 | 4382 | 0 | +8.60(+0.20%) |
Aug 27, 2012 | 4376 | 4403 | 4370 | 4373 | 0 | -3.60(-0.08%) |
Aug 26, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | -35.30(-0.80%) |
Aug 23, 2012 | 4403 | 4430 | 4400 | 4412 | 0 | +8.50(+0.19%) |
Aug 22, 2012 | 4411 | 4412 | 4394 | 4403 | 0 | -7.50(-0.17%) |
Aug 21, 2012 | 4392 | 4429 | 4388 | 4411 | 0 | +18.90(+0.43%) |
Aug 20, 2012 | 4394 | 4401 | 4373 | 4392 | 0 | -1.90(-0.04%) |
Aug 19, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +40.30(+0.93%) |
Aug 16, 2012 | 4307 | 4354 | 4310 | 4354 | 0 | +46.50(+1.08%) |
Aug 15, 2012 | 4317 | 4336 | 4294 | 4307 | 0 | -10.40(-0.24%) |
Aug 14, 2012 | 4310 | 4326 | 4300 | 4317 | 0 | +7.90(+0.18%) |
Aug 13, 2012 | 4303 | 4339 | 4309 | 4310 | 0 | +6.70(+0.16%) |
Aug 12, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | -27.30(-0.63%) |
Aug 09, 2012 | 4333 | 4350 | 4330 | 4330 | 0 | -2.80(-0.06%) |
Aug 08, 2012 | 4311 | 4343 | 4313 | 4333 | 0 | +21.50(+0.50%) |
Aug 07, 2012 | 4293 | 4314 | 4293 | 4311 | 0 | +18.50(+0.43%) |
Aug 06, 2012 | 4243 | 4308 | 4243 | 4293 | 0 | +49.90(+1.18%) |
Aug 05, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | -47.10(-1.10%) |
Aug 02, 2012 | 4283 | 4301 | 4277 | 4290 | 0 | +7.40(+0.17%) |