Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 5007 | 5007 | 4980 | 4980 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 5007 | 5007 | 4980 | 4980 | 0 | -27.10(-0.54%) |
Mar 27, 2013 | 4965 | 5007 | 4971 | 5007 | 0 | +42.30(+0.85%) |
Mar 26, 2013 | 5002 | 4993 | 4957 | 4965 | 0 | -36.80(-0.74%) |
Mar 25, 2013 | 4981 | 5033 | 4982 | 5002 | 0 | +20.70(+0.42%) |
Mar 24, 2013 | 4977 | 4995 | 4944 | 4981 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 4977 | 4995 | 4944 | 4981 | 0 | +4.00(+0.08%) |
Mar 21, 2013 | 4983 | 5012 | 4964 | 4977 | 0 | -5.80(-0.12%) |
Mar 20, 2013 | 5004 | 5004 | 4956 | 4983 | 0 | -21.80(-0.44%) |
Mar 19, 2013 | 5027 | 5070 | 5004 | 5004 | 0 | -23.00(-0.46%) |
Mar 18, 2013 | 5129 | 5113 | 5027 | 5027 | 0 | -101.90(-1.99%) |
Mar 15, 2013 | 5044 | 5129 | 5044 | 5129 | 0 | +85.50(+1.70%) |
Mar 14, 2013 | 5104 | 5114 | 5044 | 5044 | 0 | -60.60(-1.19%) |
Mar 13, 2013 | 5129 | 5133 | 5093 | 5104 | 0 | -24.20(-0.47%) |
Mar 12, 2013 | 5160 | 5174 | 5129 | 5129 | 0 | -31.40(-0.61%) |
Mar 11, 2013 | 5138 | 5162 | 5130 | 5160 | 0 | +22.50(+0.44%) |
Mar 10, 2013 | 5123 | 5144 | 5117 | 5138 | 0 | +0.00(+0.00%) |
Mar 08, 2013 | 5123 | 5144 | 5117 | 5138 | 0 | +14.40(+0.28%) |
Mar 07, 2013 | 5131 | 5148 | 5102 | 5123 | 0 | -7.80(-0.15%) |
Mar 06, 2013 | 5088 | 5143 | 5088 | 5131 | 0 | +42.80(+0.84%) |
Mar 05, 2013 | 5028 | 5108 | 5028 | 5088 | 0 | +59.60(+1.19%) |
Mar 04, 2013 | 5074 | 5101 | 5028 | 5028 | 0 | -72.40(-1.42%) |
Mar 03, 2013 | 5120 | 5120 | 5080 | 5101 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 5120 | 5120 | 5080 | 5101 | 0 | +0.00(+0.00%) |
Mar 01, 2013 | 5120 | 5120 | 5080 | 5101 | 0 | -19.50(-0.38%) |
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%) |