Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5108 | 5171 | 5108 | 5169 | 0 | +60.30(+1.18%) |
Apr 29, 2013 | 5083 | 5112 | 5083 | 5108 | 0 | +25.60(+0.50%) |
Apr 28, 2013 | 5084 | 5117 | 5082 | 5083 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 5084 | 5117 | 5082 | 5083 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 5084 | 5117 | 5082 | 5083 | 0 | -1.50(-0.03%) |
Apr 25, 2013 | 5003 | 5085 | 5009 | 5084 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 5003 | 5085 | 5009 | 5084 | 0 | +81.60(+1.63%) |
Apr 23, 2013 | 4955 | 5024 | 4955 | 5003 | 0 | +47.20(+0.95%) |
Apr 22, 2013 | 4923 | 4955 | 4923 | 4955 | 0 | +32.40(+0.66%) |
Apr 19, 2013 | 4911 | 4946 | 4909 | 4923 | 0 | +11.70(+0.24%) |
Apr 18, 2013 | 4994 | 4980 | 4911 | 4911 | 0 | -82.30(-1.65%) |
Apr 17, 2013 | 4944 | 4997 | 4944 | 4994 | 0 | +49.50(+1.00%) |
Apr 16, 2013 | 4967 | 4967 | 4909 | 4944 | 0 | -22.70(-0.46%) |
Apr 15, 2013 | 5016 | 5009 | 4933 | 4967 | 0 | -49.20(-0.98%) |
Apr 14, 2013 | 5010 | 5024 | 5009 | 5016 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 5010 | 5024 | 5009 | 5016 | 0 | +5.70(+0.11%) |
Apr 11, 2013 | 4974 | 5018 | 4974 | 5010 | 0 | +36.60(+0.74%) |
Apr 10, 2013 | 4980 | 4995 | 4963 | 4974 | 0 | -6.50(-0.13%) |
Apr 09, 2013 | 4913 | 4980 | 4913 | 4980 | 0 | +67.50(+1.37%) |
Apr 08, 2013 | 4899 | 4921 | 4897 | 4913 | 0 | +13.50(+0.28%) |
Apr 06, 2013 | 4919 | 4930 | 4892 | 4899 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 4919 | 4930 | 4892 | 4899 | 0 | -20.10(-0.41%) |
Apr 04, 2013 | 4966 | 4959 | 4908 | 4919 | 0 | -47.10(-0.95%) |
Apr 03, 2013 | 4996 | 5020 | 4946 | 4966 | 0 | -29.10(-0.58%) |
Apr 02, 2013 | 4980 | 5017 | 4979 | 4996 | 0 | +15.60(+0.31%) |
Apr 01, 2013 | 5007 | 5007 | 4980 | 4980 | 0 | +0.00(+0.00%) |
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%) |