Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4446 | 4456 | 4433 | 4433 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 4446 | 4456 | 4433 | 4433 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 4446 | 4456 | 4433 | 4433 | 0 | -11.60(-0.26%) |
Apr 27, 2012 | 4442 | 4466 | 4438 | 4445 | 0 | +0.00(+0.00%) |
Apr 26, 2012 | 4434 | 4466 | 4438 | 4445 | 0 | +11.10(+0.25%) |
Apr 25, 2012 | 4423 | 4447 | 4416 | 4434 | 0 | +3.60(+0.08%) |
Apr 24, 2012 | 4443 | 4443 | 4429 | 4430 | 0 | -14.10(-0.32%) |
Apr 23, 2012 | 4438 | 4446 | 4432 | 4444 | 0 | +0.00(+0.00%) |
Apr 22, 2012 | 4438 | 4446 | 4432 | 4444 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 4438 | 4446 | 4432 | 4444 | 0 | +3.10(+0.07%) |
Apr 20, 2012 | 4428 | 4454 | 4426 | 4441 | 0 | +14.10(+0.32%) |
Apr 19, 2012 | 4380 | 4427 | 4380 | 4427 | 0 | +58.40(+1.34%) |
Apr 18, 2012 | 4382 | 4401 | 4367 | 4369 | 0 | -13.70(-0.31%) |
Apr 17, 2012 | 4394 | 4394 | 4369 | 4382 | 0 | -21.70(-0.49%) |
Apr 16, 2012 | 4374 | 4411 | 4374 | 4404 | 0 | +0.00(+0.00%) |
Apr 15, 2012 | 4374 | 4411 | 4374 | 4404 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 4374 | 4411 | 4374 | 4404 | 0 | +42.50(+0.97%) |
Apr 13, 2012 | 4330 | 4362 | 4330 | 4362 | 0 | +34.40(+0.79%) |
Apr 12, 2012 | 4363 | 4363 | 4327 | 4327 | 0 | -46.40(-1.06%) |
Apr 11, 2012 | 4393 | 4393 | 4357 | 4374 | 0 | -3.00(-0.07%) |
Apr 10, 2012 | 4402 | 4393 | 4357 | 4377 | 0 | -25.60(-0.58%) |
Apr 09, 2012 | 4408 | 4409 | 4370 | 4402 | 0 | -16.60(-0.38%) |
Apr 05, 2012 | 4416 | 4425 | 4402 | 4419 | 0 | -5.50(-0.12%) |
Apr 04, 2012 | 4423 | 4438 | 4415 | 4424 | 0 | +8.00(+0.18%) |
Apr 03, 2012 | 4432 | 4461 | 4414 | 4416 | 0 | -3.60(-0.08%) |
Apr 02, 2012 | 4424 | 4443 | 4420 | 4420 | 0 | +0.00(+0.00%) |
Apr 01, 2012 | 4424 | 4443 | 4420 | 4420 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 4422 | 4443 | 4420 | 4420 | 0 | -2.00(-0.05%) |
Mar 30, 2012 | 4428 | 4434 | 4415 | 4422 | 0 | +30.40(+0.69%) |
Mar 29, 2012 | 4365 | 4398 | 4365 | 4392 | 0 | +0.00(+0.00%) |
Mar 28, 2012 | 4365 | 4398 | 4365 | 4392 | 0 | +36.40(+0.84%) |
Mar 27, 2012 | 4360 | 4381 | 4355 | 4355 | 0 | -5.50(-0.13%) |
Mar 26, 2012 | 4355 | 4367 | 4329 | 4361 | 0 | +0.00(+0.00%) |
Mar 25, 2012 | 4355 | 4367 | 4329 | 4361 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 4355 | 4367 | 4329 | 4361 | 0 | -4.20(-0.10%) |
Mar 23, 2012 | 4345 | 4373 | 4344 | 4365 | 0 | +17.90(+0.41%) |
Mar 22, 2012 | 4357 | 4366 | 4334 | 4347 | 0 | -18.60(-0.43%) |
Mar 21, 2012 | 4383 | 4383 | 4355 | 4366 | 0 | -15.60(-0.36%) |
Mar 20, 2012 | 4371 | 4398 | 4370 | 4381 | 0 | +16.50(+0.38%) |
Mar 19, 2012 | 4368 | 4374 | 4355 | 4365 | 0 | +0.00(+0.00%) |
Mar 18, 2012 | 4367 | 4374 | 4355 | 4365 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 4368 | 4374 | 4355 | 4365 | 0 | -2.20(-0.05%) |
Mar 16, 2012 | 4371 | 4371 | 4354 | 4367 | 0 | -8.70(-0.20%) |
Mar 15, 2012 | 4349 | 4383 | 4348 | 4376 | 0 | +39.10(+0.90%) |
Mar 14, 2012 | 4294 | 4342 | 4294 | 4336 | 0 | +48.30(+1.13%) |
Mar 13, 2012 | 4303 | 4304 | 4285 | 4288 | 0 | -12.30(-0.29%) |
Mar 12, 2012 | 4271 | 4304 | 4270 | 4300 | 0 | +0.00(+0.00%) |
Mar 11, 2012 | 4271 | 4304 | 4270 | 4300 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 4271 | 4304 | 4270 | 4300 | 0 | +38.30(+0.90%) |
Mar 09, 2012 | 4242 | 4266 | 4238 | 4262 | 0 | +27.80(+0.66%) |
Mar 08, 2012 | 4285 | 4285 | 4234 | 4234 | 0 | -61.10(-1.42%) |
Mar 07, 2012 | 4346 | 4346 | 4293 | 4296 | 0 | -58.70(-1.35%) |
Mar 06, 2012 | 4360 | 4364 | 4344 | 4354 | 0 | -9.90(-0.23%) |
Mar 05, 2012 | 4354 | 4381 | 4354 | 4364 | 0 | +0.00(+0.00%) |
Mar 04, 2012 | 4354 | 4381 | 4354 | 4364 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 4354 | 4381 | 4354 | 4364 | 0 | +18.10(+0.42%) |
Mar 02, 2012 | 4381 | 4381 | 4338 | 4346 | 0 | -42.10(-0.96%) |
Mar 01, 2012 | 4357 | 4406 | 4357 | 4388 | 0 | +36.90(+0.85%) |
Feb 29, 2012 | 4355 | 4373 | 4346 | 4351 | 0 | -3.30(-0.08%) |
Feb 28, 2012 | 4380 | 4385 | 4346 | 4354 | 0 | -34.50(-0.79%) |
Feb 27, 2012 | 4369 | 4389 | 4366 | 4389 | 0 | +0.00(+0.00%) |
Feb 26, 2012 | 4369 | 4389 | 4366 | 4389 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 4369 | 4389 | 4366 | 4389 | 0 | +21.50(+0.49%) |
Feb 24, 2012 | 4371 | 4374 | 4348 | 4368 | 0 | +0.00(+0.00%) |
Feb 23, 2012 | 4372 | 4374 | 4348 | 4368 | 0 | -4.60(-0.11%) |
Feb 22, 2012 | 4368 | 4384 | 4353 | 4372 | 0 | +3.90(+0.09%) |
Feb 21, 2012 | 4333 | 4374 | 4323 | 4368 | 0 | +35.40(+0.82%) |
Feb 20, 2012 | 4273 | 4333 | 4273 | 4333 | 0 | +59.50(+1.39%) |
Feb 19, 2012 | 4267 | 4289 | 4264 | 4273 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 4257 | 4289 | 4264 | 4273 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 4257 | 4289 | 4264 | 4273 | 0 | -54.10(-1.25%) |
Feb 16, 2012 | 4318 | 4332 | 4300 | 4327 | 0 | +8.50(+0.20%) |
Feb 15, 2012 | 4354 | 4355 | 4311 | 4319 | 0 | -40.50(-0.93%) |
Feb 14, 2012 | 4322 | 4363 | 4321 | 4359 | 0 | +36.80(+0.85%) |
Feb 13, 2012 | 4355 | 4362 | 4323 | 4323 | 0 | +0.00(+0.00%) |
Feb 12, 2012 | 4355 | 4362 | 4323 | 4323 | 0 | -34.50(-0.79%) |
Feb 11, 2012 | 4357 | 4358 | 4320 | 4357 | 0 | +0.00(+0.00%) |
Feb 10, 2012 | 4357 | 4358 | 4320 | 4357 | 0 | -6.60(-0.15%) |
Feb 09, 2012 | 4340 | 4367 | 4340 | 4364 | 0 | +18.80(+0.43%) |
Feb 08, 2012 | 4360 | 4380 | 4340 | 4345 | 0 | -19.70(-0.45%) |
Feb 07, 2012 | 4335 | 4378 | 4334 | 4365 | 0 | +44.50(+1.03%) |
Feb 06, 2012 | 4337 | 4341 | 4318 | 4320 | 0 | +0.00(+0.00%) |
Feb 05, 2012 | 4337 | 4341 | 4318 | 4320 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 4337 | 4341 | 4318 | 4320 | 0 | -13.10(-0.30%) |
Feb 03, 2012 | 4306 | 4349 | 4305 | 4333 | 0 | +0.00(+0.00%) |
Feb 02, 2012 | 4333 | 4333 | 4333 | 4333 | 0 | +7.50(+0.17%) |