Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 4403 | 4413 | 4389 | 4406 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 4403 | 4413 | 4389 | 4406 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 4403 | 4413 | 4389 | 4406 | 0 | +3.50(+0.08%) |
Sep 27, 2012 | 4382 | 4403 | 4358 | 4403 | 0 | +20.30(+0.46%) |
Sep 26, 2012 | 4396 | 4388 | 4373 | 4382 | 0 | -13.00(-0.30%) |
Sep 25, 2012 | 4409 | 4409 | 4390 | 4396 | 0 | -13.70(-0.31%) |
Sep 24, 2012 | 4431 | 4431 | 4399 | 4409 | 0 | -21.60(-0.49%) |
Sep 23, 2012 | 4420 | 4441 | 4419 | 4431 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 4420 | 4441 | 4419 | 4431 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 4420 | 4441 | 4419 | 4431 | 0 | +11.00(+0.25%) |
Sep 20, 2012 | 4440 | 4436 | 4417 | 4420 | 0 | -20.60(-0.46%) |
Sep 19, 2012 | 4418 | 4443 | 4410 | 4440 | 0 | +22.60(+0.51%) |
Sep 18, 2012 | 4422 | 4427 | 4406 | 4418 | 0 | -4.00(-0.09%) |
Sep 17, 2012 | 4410 | 4430 | 4411 | 4422 | 0 | +11.60(+0.26%) |
Sep 16, 2012 | 4360 | 4417 | 4373 | 4410 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 4360 | 4417 | 4373 | 4410 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 4360 | 4417 | 4373 | 4410 | 0 | +50.40(+1.16%) |
Sep 13, 2012 | 4383 | 4383 | 4359 | 4360 | 0 | -23.30(-0.53%) |
Sep 12, 2012 | 4348 | 4385 | 4348 | 4383 | 0 | +34.80(+0.80%) |
Sep 11, 2012 | 4358 | 4358 | 4341 | 4348 | 0 | -9.70(-0.22%) |
Sep 10, 2012 | 4349 | 4365 | 4343 | 4358 | 0 | +9.20(+0.21%) |
Sep 08, 2012 | 4332 | 4377 | 4332 | 4349 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 4332 | 4377 | 4332 | 4349 | 0 | +17.20(+0.40%) |
Sep 06, 2012 | 4298 | 4343 | 4298 | 4332 | 0 | +33.90(+0.79%) |
Sep 05, 2012 | 4326 | 4326 | 4282 | 4298 | 0 | -27.90(-0.64%) |
Sep 04, 2012 | 4352 | 4357 | 4317 | 4326 | 0 | -26.00(-0.60%) |
Sep 03, 2012 | 4339 | 4359 | 4313 | 4352 | 0 | +12.60(+0.29%) |
Sep 02, 2012 | 4340 | 4351 | 4328 | 4339 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 4340 | 4351 | 4328 | 4339 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 4340 | 4351 | 4328 | 4339 | 0 | -1.20(-0.03%) |
Aug 30, 2012 | 4382 | 4382 | 4328 | 4340 | 0 | -41.30(-0.94%) |
Aug 29, 2012 | 4387 | 4387 | 4373 | 4382 | 0 | +8.60(+0.20%) |
Aug 27, 2012 | 4376 | 4403 | 4370 | 4373 | 0 | -3.60(-0.08%) |
Aug 26, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | -35.30(-0.80%) |
Aug 23, 2012 | 4403 | 4430 | 4400 | 4412 | 0 | +8.50(+0.19%) |
Aug 22, 2012 | 4411 | 4412 | 4394 | 4403 | 0 | -7.50(-0.17%) |
Aug 21, 2012 | 4392 | 4429 | 4388 | 4411 | 0 | +18.90(+0.43%) |
Aug 20, 2012 | 4394 | 4401 | 4373 | 4392 | 0 | -1.90(-0.04%) |
Aug 19, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +40.30(+0.93%) |
Aug 16, 2012 | 4307 | 4354 | 4310 | 4354 | 0 | +46.50(+1.08%) |
Aug 15, 2012 | 4317 | 4336 | 4294 | 4307 | 0 | -10.40(-0.24%) |
Aug 14, 2012 | 4310 | 4326 | 4300 | 4317 | 0 | +7.90(+0.18%) |
Aug 13, 2012 | 4303 | 4339 | 4309 | 4310 | 0 | +6.70(+0.16%) |
Aug 12, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | -27.30(-0.63%) |
Aug 09, 2012 | 4333 | 4350 | 4330 | 4330 | 0 | -2.80(-0.06%) |
Aug 08, 2012 | 4311 | 4343 | 4313 | 4333 | 0 | +21.50(+0.50%) |
Aug 07, 2012 | 4293 | 4314 | 4293 | 4311 | 0 | +18.50(+0.43%) |
Aug 06, 2012 | 4243 | 4308 | 4243 | 4293 | 0 | +49.90(+1.18%) |
Aug 05, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | -47.10(-1.10%) |
Aug 02, 2012 | 4283 | 4301 | 4277 | 4290 | 0 | +7.40(+0.17%) |
Aug 01, 2012 | 4289 | 4289 | 4274 | 4283 | 0 | -6.70(-0.16%) |
Jul 31, 2012 | 4267 | 4306 | 4267 | 4289 | 0 | +22.50(+0.53%) |
Jul 30, 2012 | 4234 | 4277 | 4243 | 4267 | 0 | +32.50(+0.77%) |
Jul 29, 2012 | 4174 | 4234 | 4174 | 4234 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 4174 | 4234 | 4174 | 4234 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 4174 | 4234 | 4174 | 4234 | 0 | +60.60(+1.45%) |
Jul 26, 2012 | 4151 | 4176 | 4150 | 4174 | 0 | +22.40(+0.54%) |
Jul 25, 2012 | 4161 | 4161 | 4114 | 4151 | 0 | -9.80(-0.24%) |
Jul 24, 2012 | 4159 | 4169 | 4143 | 4161 | 0 | +2.00(+0.05%) |
Jul 23, 2012 | 4231 | 4231 | 4159 | 4159 | 0 | -71.40(-1.69%) |
Jul 22, 2012 | 4236 | 4246 | 4217 | 4231 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 4236 | 4246 | 4217 | 4231 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 4236 | 4246 | 4217 | 4231 | 0 | -5.80(-0.14%) |
Jul 19, 2012 | 4156 | 4236 | 4156 | 4236 | 0 | +79.00(+1.90%) |
Jul 18, 2012 | 4175 | 4177 | 4154 | 4157 | 0 | -15.80(-0.38%) |
Jul 17, 2012 | 4143 | 4188 | 4141 | 4173 | 0 | +30.00(+0.72%) |
Jul 16, 2012 | 4118 | 4162 | 4118 | 4143 | 0 | +24.90(+0.60%) |
Jul 15, 2012 | 4106 | 4138 | 4100 | 4118 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 4106 | 4138 | 4100 | 4118 | 0 | -2.70(-0.07%) |
Jul 13, 2012 | 4106 | 4138 | 4100 | 4121 | 0 | +16.50(+0.40%) |
Jul 12, 2012 | 4135 | 4146 | 4101 | 4104 | 0 | -34.10(-0.82%) |
Jul 11, 2012 | 4135 | 4141 | 4116 | 4139 | 0 | +0.70(+0.02%) |
Jul 10, 2012 | 4161 | 4177 | 4130 | 4138 | 0 | -25.70(-0.62%) |
Jul 09, 2012 | 4190 | 4190 | 4154 | 4164 | 0 | -35.40(-0.84%) |
Jul 08, 2012 | 4210 | 4210 | 4187 | 4199 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 4210 | 4210 | 4187 | 4199 | 0 | -0.80(-0.02%) |
Jul 06, 2012 | 4210 | 4210 | 4187 | 4200 | 0 | -12.40(-0.29%) |
Jul 05, 2012 | 4213 | 4216 | 4200 | 4212 | 0 | -0.90(-0.02%) |
Jul 04, 2012 | 4176 | 4213 | 4176 | 4213 | 0 | +49.50(+1.19%) |
Jul 03, 2012 | 4172 | 4180 | 4160 | 4164 | 0 | +28.10(+0.68%) |