Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3890 | 3914 | 3871 | 3909 | 0 | +22.72(+0.58%) |
Apr 29, 2013 | 3874 | 3908 | 3856 | 3887 | 0 | +34.38(+0.89%) |
Apr 26, 2013 | 3813 | 3882 | 3803 | 3852 | 0 | -30.14(-0.78%) |
Apr 25, 2013 | 3858 | 3901 | 3847 | 3882 | 0 | +32.07(+0.83%) |
Apr 24, 2013 | 3829 | 3861 | 3794 | 3850 | 0 | +17.94(+0.47%) |
Apr 23, 2013 | 3806 | 3870 | 3797 | 3832 | 0 | +46.11(+1.22%) |
Apr 22, 2013 | 3778 | 3804 | 3747 | 3786 | 0 | +9.21(+0.24%) |
Apr 19, 2013 | 3727 | 3791 | 3724 | 3777 | 0 | +43.33(+1.16%) |
Apr 18, 2013 | 3773 | 3785 | 3718 | 3734 | 0 | -31.13(-0.83%) |
Apr 17, 2013 | 3755 | 3788 | 3729 | 3765 | 0 | -22.87(-0.60%) |
Apr 16, 2013 | 3754 | 3812 | 3730 | 3788 | 0 | +47.91(+1.28%) |
Apr 15, 2013 | 3798 | 3847 | 3733 | 3740 | 0 | -83.51(-2.18%) |
Apr 12, 2013 | 3798 | 3860 | 3790 | 3823 | 0 | +31.01(+0.82%) |
Apr 11, 2013 | 3754 | 3819 | 3743 | 3792 | 0 | +47.26(+1.26%) |
Apr 10, 2013 | 3729 | 3779 | 3727 | 3745 | 0 | +28.40(+0.76%) |
Apr 09, 2013 | 3746 | 3751 | 3698 | 3717 | 0 | -39.49(-1.05%) |
Apr 08, 2013 | 3736 | 3757 | 3708 | 3756 | 0 | +22.77(+0.61%) |
Apr 05, 2013 | 3692 | 3740 | 3662 | 3733 | 0 | -14.85(-0.40%) |
Apr 04, 2013 | 3716 | 3762 | 3712 | 3748 | 0 | +37.40(+1.01%) |
Apr 03, 2013 | 3749 | 3788 | 3689 | 3711 | 0 | -23.33(-0.62%) |
Apr 02, 2013 | 3676 | 3745 | 3669 | 3734 | 0 | +77.57(+2.12%) |
Apr 01, 2013 | 3670 | 3688 | 3641 | 3657 | 0 | -1.54(-0.04%) |
Mar 28, 2013 | 3658 | 3658 | 3658 | 0 | +5.54(+0.15%) | |
Mar 27, 2013 | 3648 | 3656 | 3606 | 3653 | 0 | -9.95(-0.27%) |
Mar 26, 2013 | 3659 | 3673 | 3642 | 3663 | 0 | +21.51(+0.59%) |
Mar 25, 2013 | 3693 | 3710 | 3608 | 3641 | 0 | -41.78(-1.13%) |
Mar 22, 2013 | 3680 | 3707 | 3669 | 3683 | 0 | +22.27(+0.61%) |
Mar 21, 2013 | 3677 | 3686 | 3642 | 3661 | 0 | -25.06(-0.68%) |
Mar 20, 2013 | 3666 | 3697 | 3652 | 3686 | 0 | +43.26(+1.19%) |
Mar 19, 2013 | 3627 | 3656 | 3588 | 3642 | 0 | -3.74(-0.10%) |
Mar 18, 2013 | 3654 | 3678 | 3634 | 3646 | 0 | -46.69(-1.26%) |
Mar 15, 2013 | 3679 | 3710 | 3669 | 3693 | 0 | -7.15(-0.19%) |
Mar 14, 2013 | 3748 | 3764 | 3683 | 3700 | 0 | -53.02(-1.41%) |
Mar 13, 2013 | 3736 | 3768 | 3731 | 3753 | 0 | +19.61(+0.53%) |
Mar 12, 2013 | 3742 | 3752 | 3715 | 3733 | 0 | -18.56(-0.49%) |
Mar 11, 2013 | 3741 | 3773 | 3733 | 3752 | 0 | -6.14(-0.16%) |
Mar 08, 2013 | 3757 | 3777 | 3724 | 3758 | 0 | +26.23(+0.70%) |
Mar 07, 2013 | 3666 | 3747 | 3663 | 3732 | 0 | +67.66(+1.85%) |
Mar 06, 2013 | 3642 | 3690 | 3635 | 3664 | 0 | +38.01(+1.05%) |
Mar 05, 2013 | 3597 | 3647 | 3595 | 3626 | 0 | +48.32(+1.35%) |
Mar 04, 2013 | 3521 | 3579 | 3513 | 3578 | 0 | +50.41(+1.43%) |
Mar 01, 2013 | 3515 | 3533 | 3474 | 3527 | 0 | +0.19(+0.01%) |
Feb 28, 2013 | 3524 | 3550 | 3516 | 3527 | 0 | +14.94(+0.43%) |
Feb 27, 2013 | 3430 | 3539 | 3421 | 3512 | 0 | +79.97(+2.33%) |
Feb 26, 2013 | 3440 | 3468 | 3405 | 3432 | 0 | -47.40(-1.36%) |
Feb 22, 2013 | 3449 | 3483 | 3422 | 3480 | 0 | +51.86(+1.51%) |
Feb 21, 2013 | 3411 | 3450 | 3377 | 3428 | 0 | +2.65(+0.08%) |
Feb 20, 2013 | 3505 | 3521 | 3417 | 3425 | 0 | -69.10(-1.98%) |
Feb 15, 2013 | 3494 | 3494 | 3494 | 0 | -71.37(-2.00%) | |
Feb 14, 2013 | 3565 | 3583 | 3553 | 3566 | 0 | -17.68(-0.49%) |
Feb 13, 2013 | 3623 | 3623 | 3562 | 3583 | 0 | -28.64(-0.79%) |
Feb 12, 2013 | 3601 | 3633 | 3591 | 3612 | 0 | +4.25(+0.12%) |
Feb 11, 2013 | 3627 | 3631 | 3587 | 3608 | 0 | -11.81(-0.33%) |
Feb 08, 2013 | 3589 | 3638 | 3585 | 3620 | 0 | +30.54(+0.85%) |
Feb 07, 2013 | 3605 | 3607 | 3546 | 3589 | 0 | -15.03(-0.42%) |
Feb 06, 2013 | 3603 | 3630 | 3582 | 3604 | 0 | -0.39(-0.01%) |
Feb 04, 2013 | 3619 | 3645 | 3592 | 3604 | 0 | -46.20(-1.27%) |