Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5967 | 5996 | 5958 | 5968 | 0 | +5.45(+0.09%) |
Apr 29, 2013 | 5936 | 6006 | 5934 | 5962 | 0 | +0.00(+0.00%) |
Apr 28, 2013 | 5936 | 6006 | 5934 | 5962 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 5936 | 6006 | 5934 | 5962 | 0 | +28.44(+0.48%) |
Apr 26, 2013 | 5885 | 5949 | 5884 | 5934 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 5885 | 5949 | 5884 | 5934 | 0 | +50.21(+0.85%) |
Apr 24, 2013 | 5872 | 5899 | 5872 | 5884 | 0 | +11.09(+0.19%) |
Apr 23, 2013 | 5883 | 5899 | 5872 | 5872 | 0 | -9.82(-0.17%) |
Apr 22, 2013 | 5893 | 5910 | 5866 | 5882 | 0 | -9.58(-0.16%) |
Apr 19, 2013 | 5864 | 5922 | 5863 | 5892 | 0 | +23.30(+0.40%) |
Apr 18, 2013 | 5850 | 5893 | 5850 | 5869 | 0 | +15.85(+0.27%) |
Apr 17, 2013 | 5840 | 5865 | 5844 | 5853 | 0 | +0.00(+0.00%) |
Apr 16, 2013 | 5840 | 5865 | 5844 | 5853 | 0 | +12.80(+0.22%) |
Apr 15, 2013 | 5816 | 5851 | 5810 | 5840 | 0 | +0.00(+0.00%) |
Apr 14, 2013 | 5816 | 5851 | 5810 | 5840 | 0 | +26.51(+0.46%) |
Apr 12, 2013 | 5795 | 5824 | 5794 | 5813 | 0 | +19.07(+0.33%) |
Apr 11, 2013 | 5767 | 5802 | 5765 | 5794 | 0 | +26.70(+0.46%) |
Apr 10, 2013 | 5779 | 5794 | 5760 | 5768 | 0 | -9.78(-0.17%) |
Apr 09, 2013 | 5760 | 5794 | 5760 | 5777 | 0 | +11.44(+0.20%) |
Apr 08, 2013 | 5748 | 5784 | 5733 | 5766 | 0 | +0.00(+0.00%) |
Apr 06, 2013 | 5748 | 5784 | 5733 | 5766 | 0 | +12.38(+0.22%) |
Apr 05, 2013 | 5727 | 5768 | 5727 | 5754 | 0 | +25.09(+0.44%) |
Apr 04, 2013 | 5703 | 5745 | 5703 | 5728 | 0 | +23.85(+0.42%) |
Apr 03, 2013 | 5704 | 5713 | 5685 | 5705 | 0 | -0.58(-0.01%) |
Apr 02, 2013 | 5735 | 5743 | 5705 | 5705 | 0 | +0.00(+0.00%) |
Apr 01, 2013 | 5735 | 5743 | 5705 | 5705 | 0 | -30.48(-0.53%) |
Mar 29, 2013 | 5749 | 5753 | 5723 | 5736 | 0 | -9.31(-0.16%) |
Mar 28, 2013 | 5745 | 5753 | 5731 | 5745 | 0 | -0.56(-0.01%) |
Mar 27, 2013 | 5765 | 5776 | 5746 | 5746 | 0 | +0.00(+0.00%) |
Mar 26, 2013 | 5765 | 5776 | 5746 | 5746 | 0 | -23.33(-0.40%) |
Mar 25, 2013 | 5764 | 5784 | 5755 | 5769 | 0 | +0.00(+0.00%) |
Mar 24, 2013 | 5764 | 5784 | 5755 | 5769 | 0 | +5.05(+0.09%) |
Mar 22, 2013 | 5736 | 5785 | 5732 | 5764 | 0 | +29.01(+0.51%) |
Mar 21, 2013 | 5722 | 5762 | 5722 | 5735 | 0 | +11.96(+0.21%) |
Mar 20, 2013 | 5708 | 5758 | 5708 | 5723 | 0 | +14.85(+0.26%) |
Mar 19, 2013 | 5711 | 5732 | 5705 | 5708 | 0 | +3.48(+0.06%) |
Mar 18, 2013 | 5691 | 5713 | 5689 | 5705 | 0 | +15.55(+0.27%) |
Mar 15, 2013 | 5686 | 5712 | 5684 | 5689 | 0 | +3.16(+0.06%) |
Mar 14, 2013 | 5707 | 5717 | 5686 | 5686 | 0 | -18.50(-0.32%) |
Mar 13, 2013 | 5677 | 5723 | 5677 | 5704 | 0 | +27.01(+0.48%) |
Mar 12, 2013 | 5692 | 5713 | 5677 | 5677 | 0 | -14.08(-0.25%) |
Mar 11, 2013 | 5682 | 5709 | 5679 | 5691 | 0 | +0.00(+0.00%) |
Mar 10, 2013 | 5682 | 5709 | 5679 | 5691 | 0 | +11.37(+0.20%) |
Mar 08, 2013 | 5662 | 5691 | 5658 | 5680 | 0 | +16.66(+0.29%) |
Mar 07, 2013 | 5626 | 5677 | 5626 | 5663 | 0 | +36.59(+0.65%) |
Mar 06, 2013 | 5633 | 5645 | 5624 | 5627 | 0 | -5.12(-0.09%) |
Mar 05, 2013 | 5653 | 5662 | 5624 | 5632 | 0 | -20.80(-0.37%) |
Mar 04, 2013 | 5637 | 5664 | 5636 | 5653 | 0 | +0.00(+0.00%) |
Mar 03, 2013 | 5637 | 5664 | 5636 | 5653 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 5637 | 5664 | 5636 | 5653 | 0 | +16.79(+0.30%) |
Mar 01, 2013 | 5668 | 5674 | 5634 | 5636 | 0 | -38.57(-0.68%) |
Feb 28, 2013 | 5671 | 5692 | 5661 | 5674 | 0 | +4.99(+0.09%) |
Feb 27, 2013 | 5736 | 5742 | 5659 | 5669 | 0 | +0.00(+0.00%) |
Feb 26, 2013 | 5736 | 5742 | 5659 | 5669 | 0 | -66.13(-1.15%) |
Feb 24, 2013 | 5730 | 5750 | 5726 | 5736 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 5730 | 5750 | 5726 | 5736 | 0 | +9.50(+0.17%) |
Feb 22, 2013 | 5735 | 5759 | 5726 | 5726 | 0 | -4.43(-0.08%) |
Feb 21, 2013 | 5737 | 5752 | 5721 | 5731 | 0 | -6.94(-0.12%) |
Feb 20, 2013 | 5775 | 5776 | 5735 | 5737 | 0 | -92.78(-1.59%) |
Feb 18, 2013 | 5825 | 5849 | 5824 | 5830 | 0 | +0.00(+0.00%) |
Feb 17, 2013 | 5825 | 5849 | 5824 | 5830 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 5825 | 5849 | 5824 | 5830 | 0 | +4.97(+0.09%) |
Feb 15, 2013 | 5825 | 5848 | 5810 | 5825 | 0 | -1.73(-0.03%) |
Feb 14, 2013 | 5836 | 5850 | 5827 | 5827 | 0 | -9.09(-0.16%) |
Feb 13, 2013 | 5855 | 5874 | 5817 | 5836 | 0 | -15.24(-0.26%) |
Feb 12, 2013 | 5846 | 5880 | 5842 | 5851 | 0 | +0.68(+0.01%) |
Feb 11, 2013 | 5813 | 5860 | 5810 | 5851 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 5813 | 5860 | 5810 | 5851 | 0 | +40.25(+0.69%) |
Feb 08, 2013 | 5781 | 5825 | 5780 | 5810 | 0 | +30.33(+0.52%) |
Feb 07, 2013 | 5782 | 5797 | 5777 | 5780 | 0 | -1.21(-0.02%) |
Feb 06, 2013 | 5803 | 5817 | 5781 | 5781 | 0 | -18.39(-0.32%) |
Feb 04, 2013 | 5824 | 5832 | 5800 | 5800 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 5824 | 5832 | 5800 | 5800 | 0 | +0.00(+0.00%) |