Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2013 | 4785 | 4804 | 4768 | 4775 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 4785 | 4804 | 4768 | 4775 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 4785 | 4804 | 4768 | 4775 | 0 | +67.60(+1.44%) |
Jun 26, 2013 | 4634 | 4724 | 4634 | 4708 | 0 | +74.30(+1.60%) |
Jun 25, 2013 | 4651 | 4664 | 4611 | 4634 | 0 | -17.60(-0.38%) |
Jun 24, 2013 | 4724 | 4724 | 4646 | 4651 | 0 | -72.70(-1.54%) |
Jun 23, 2013 | 4744 | 4744 | 4668 | 4724 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 4744 | 4744 | 4668 | 4724 | 0 | -20.10(-0.42%) |
Jun 20, 2013 | 4842 | 4842 | 4715 | 4744 | 0 | -97.90(-2.02%) |
Jun 19, 2013 | 4795 | 4842 | 4795 | 4842 | 0 | +47.20(+0.98%) |
Jun 18, 2013 | 4805 | 4805 | 4750 | 4795 | 0 | -10.40(-0.22%) |
Jun 17, 2013 | 4758 | 4805 | 4726 | 4805 | 0 | +29.50(+0.62%) |
Jun 16, 2013 | 4685 | 4777 | 4685 | 4776 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 4685 | 4777 | 4685 | 4776 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4685 | 4777 | 4685 | 4776 | 0 | +90.60(+1.93%) |
Jun 13, 2013 | 4716 | 4716 | 4650 | 4685 | 0 | -31.20(-0.66%) |
Jun 12, 2013 | 4749 | 4749 | 4703 | 4716 | 0 | -32.80(-0.69%) |
Jun 11, 2013 | 4729 | 4750 | 4729 | 4749 | 0 | +19.60(+0.41%) |
Jun 10, 2013 | 4772 | 4774 | 4724 | 4729 | 0 | +0.00(+0.00%) |
Jun 09, 2013 | 4772 | 4774 | 4724 | 4729 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 4772 | 4774 | 4724 | 4729 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4772 | 4774 | 4724 | 4729 | 0 | -42.50(-0.89%) |
Jun 06, 2013 | 4825 | 4822 | 4768 | 4772 | 0 | -53.40(-1.11%) |
Jun 05, 2013 | 4887 | 4887 | 4821 | 4825 | 0 | -61.50(-1.26%) |
Jun 04, 2013 | 4874 | 4892 | 4852 | 4887 | 0 | +13.00(+0.27%) |
Jun 03, 2013 | 4914 | 4915 | 4874 | 4874 | 0 | -40.30(-0.82%) |
Jun 02, 2013 | 4917 | 4946 | 4910 | 4914 | 0 | -3.10(-0.06%) |
May 30, 2013 | 4959 | 4959 | 4885 | 4917 | 0 | -42.10(-0.85%) |
May 29, 2013 | 4951 | 4975 | 4943 | 4959 | 0 | +8.60(+0.17%) |
May 28, 2013 | 4939 | 4959 | 4930 | 4951 | 0 | +12.00(+0.24%) |
May 27, 2013 | 4964 | 4964 | 4910 | 4939 | 0 | -25.70(-0.52%) |
May 26, 2013 | 5041 | 5060 | 4936 | 4964 | 0 | +0.00(+0.00%) |
May 24, 2013 | 5041 | 5060 | 4936 | 4964 | 0 | -76.50(-1.52%) |
May 23, 2013 | 5142 | 5137 | 5037 | 5041 | 0 | -101.30(-1.97%) |
May 22, 2013 | 5156 | 5179 | 5132 | 5142 | 0 | -14.10(-0.27%) |
May 21, 2013 | 5185 | 5184 | 5138 | 5156 | 0 | -29.20(-0.56%) |
May 20, 2013 | 5160 | 5222 | 5165 | 5185 | 0 | +25.60(+0.50%) |
May 19, 2013 | 5144 | 5173 | 5147 | 5160 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5144 | 5173 | 5147 | 5160 | 0 | +15.60(+0.30%) |
May 16, 2013 | 5173 | 5192 | 5137 | 5144 | 0 | -29.10(-0.56%) |
May 15, 2013 | 5173 | 5173 | 5173 | 0 | -21.50(-0.41%) | |
May 13, 2013 | 5191 | 5204 | 5177 | 5195 | 0 | +3.70(+0.07%) |
May 12, 2013 | 5181 | 5224 | 5182 | 5191 | 0 | +0.00(+0.00%) |
May 10, 2013 | 5181 | 5224 | 5182 | 5191 | 0 | +10.50(+0.20%) |
May 09, 2013 | 5178 | 5192 | 5165 | 5181 | 0 | +2.70(+0.05%) |
May 08, 2013 | 5123 | 5180 | 5130 | 5178 | 0 | +55.20(+1.08%) |
May 07, 2013 | 5134 | 5143 | 5098 | 5123 | 0 | -11.10(-0.22%) |
May 06, 2013 | 5105 | 5175 | 5120 | 5134 | 0 | +28.40(+0.56%) |
May 05, 2013 | 5104 | 5154 | 5102 | 5105 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5104 | 5154 | 5102 | 5105 | 0 | +1.30(+0.03%) |
May 02, 2013 | 5144 | 5144 | 5094 | 5104 | 0 | -39.80(-0.77%) |
May 01, 2013 | 5169 | 5167 | 5140 | 5144 | 0 | -24.70(-0.48%) |
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%) |