Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4661 | 4701 | 4665 | 4685 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 4661 | 4701 | 4665 | 4685 | 0 | +0.00(+0.00%) |
Dec 28, 2012 | 4661 | 4701 | 4665 | 4685 | 0 | +23.90(+0.51%) |
Dec 27, 2012 | 4646 | 4666 | 4642 | 4661 | 0 | +15.80(+0.34%) |
Dec 26, 2012 | 4637 | 4655 | 4637 | 4646 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 4637 | 4655 | 4637 | 4646 | 0 | +10.40(+0.22%) |
Dec 24, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 4647 | 4669 | 4624 | 4635 | 0 | -11.40(-0.25%) |
Dec 20, 2012 | 4633 | 4655 | 4625 | 4647 | 0 | +13.40(+0.29%) |
Dec 19, 2012 | 4610 | 4642 | 4618 | 4633 | 0 | +22.70(+0.49%) |
Dec 18, 2012 | 4588 | 4624 | 4593 | 4610 | 0 | +22.50(+0.49%) |
Dec 17, 2012 | 4595 | 4599 | 4583 | 4588 | 0 | -7.10(-0.15%) |
Dec 16, 2012 | 4593 | 4608 | 4590 | 4595 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 4593 | 4608 | 4590 | 4595 | 0 | +0.00(+0.00%) |
Dec 14, 2012 | 4593 | 4608 | 4590 | 4595 | 0 | +2.20(+0.05%) |
Dec 13, 2012 | 4592 | 4600 | 4586 | 4593 | 0 | +1.10(+0.02%) |
Dec 12, 2012 | 4581 | 4609 | 4581 | 4592 | 0 | +10.50(+0.23%) |
Dec 11, 2012 | 4562 | 4585 | 4562 | 4581 | 0 | +18.90(+0.41%) |
Dec 10, 2012 | 4556 | 4576 | 4556 | 4562 | 0 | +6.50(+0.14%) |
Dec 09, 2012 | 4516 | 4558 | 4522 | 4556 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 4516 | 4558 | 4522 | 4556 | 0 | +0.00(+0.00%) |
Dec 07, 2012 | 4516 | 4558 | 4522 | 4556 | 0 | +40.20(+0.89%) |
Dec 06, 2012 | 4528 | 4535 | 4512 | 4516 | 0 | -12.30(-0.27%) |
Dec 05, 2012 | 4512 | 4532 | 4509 | 4528 | 0 | +16.20(+0.36%) |
Dec 04, 2012 | 4540 | 4544 | 4510 | 4512 | 0 | -6.20(-0.14%) |
Dec 01, 2012 | 4490 | 4525 | 4490 | 4518 | 0 | +0.00(+0.00%) |
Nov 30, 2012 | 4490 | 4525 | 4490 | 4518 | 0 | +27.90(+0.62%) |
Nov 29, 2012 | 4463 | 4490 | 4461 | 4490 | 0 | +27.50(+0.62%) |
Nov 28, 2012 | 4473 | 4470 | 4449 | 4463 | 0 | -10.80(-0.24%) |
Nov 27, 2012 | 4444 | 4478 | 4442 | 4473 | 0 | +29.90(+0.67%) |
Nov 26, 2012 | 4432 | 4445 | 4432 | 4444 | 0 | +12.00(+0.27%) |
Nov 25, 2012 | 4432 | 4432 | 4417 | 4432 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 4432 | 4432 | 4417 | 4432 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 4432 | 4432 | 4417 | 4432 | 0 | -0.90(-0.02%) |
Nov 22, 2012 | 4391 | 4446 | 4395 | 4432 | 0 | +41.70(+0.95%) |
Nov 21, 2012 | 4408 | 4409 | 4388 | 4391 | 0 | -16.80(-0.38%) |
Nov 20, 2012 | 4383 | 4412 | 4383 | 4408 | 0 | +24.90(+0.57%) |
Nov 19, 2012 | 4360 | 4385 | 4362 | 4383 | 0 | +22.50(+0.52%) |
Nov 18, 2012 | 4371 | 4372 | 4356 | 4360 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 4371 | 4372 | 4356 | 4360 | 0 | +0.00(+0.00%) |
Nov 16, 2012 | 4371 | 4372 | 4356 | 4360 | 0 | -10.50(-0.24%) |
Nov 15, 2012 | 4411 | 4411 | 4360 | 4371 | 0 | -40.10(-0.91%) |
Nov 14, 2012 | 4404 | 4416 | 4395 | 4411 | 0 | +6.50(+0.15%) |
Nov 13, 2012 | 4470 | 4469 | 4404 | 4404 | 0 | -65.70(-1.47%) |
Nov 12, 2012 | 4482 | 4486 | 4465 | 4470 | 0 | -12.60(-0.28%) |
Nov 11, 2012 | 4502 | 4502 | 4458 | 4482 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 4502 | 4502 | 4458 | 4482 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 4502 | 4502 | 4458 | 4482 | 0 | -19.70(-0.44%) |
Nov 08, 2012 | 4534 | 4534 | 4478 | 4502 | 0 | -32.00(-0.71%) |
Nov 07, 2012 | 4504 | 4536 | 4502 | 4534 | 0 | +30.50(+0.68%) |
Nov 06, 2012 | 4494 | 4508 | 4490 | 4504 | 0 | +10.10(+0.22%) |
Nov 05, 2012 | 4483 | 4497 | 4459 | 4494 | 0 | +10.30(+0.23%) |
Nov 03, 2012 | 4480 | 4508 | 4480 | 4483 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 4480 | 4508 | 4480 | 4483 | 0 | +3.40(+0.08%) |
Nov 01, 2012 | 4535 | 4535 | 4480 | 4480 | 0 | -55.50(-1.22%) |
Oct 31, 2012 | 4506 | 4543 | 4512 | 4535 | 0 | +29.70(+0.66%) |
Oct 30, 2012 | 4499 | 4519 | 4493 | 4506 | 0 | +6.30(+0.14%) |
Oct 29, 2012 | 4496 | 4523 | 4499 | 4499 | 0 | +3.10(+0.07%) |
Oct 27, 2012 | 4534 | 4548 | 4495 | 4496 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 4534 | 4548 | 4495 | 4496 | 0 | -37.20(-0.82%) |
Oct 25, 2012 | 4531 | 4541 | 4528 | 4534 | 0 | +2.90(+0.06%) |
Oct 24, 2012 | 4568 | 4568 | 4526 | 4531 | 0 | -37.40(-0.82%) |
Oct 23, 2012 | 4565 | 4589 | 4562 | 4568 | 0 | -25.50(-0.56%) |
Oct 20, 2012 | 4581 | 4594 | 4562 | 4594 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 4581 | 4594 | 4562 | 4594 | 0 | +12.60(+0.28%) |
Oct 18, 2012 | 4551 | 4602 | 4568 | 4581 | 0 | +30.00(+0.66%) |
Oct 17, 2012 | 4514 | 4559 | 4514 | 4551 | 0 | +37.00(+0.82%) |
Oct 16, 2012 | 4506 | 4538 | 4506 | 4514 | 0 | +8.40(+0.19%) |
Oct 15, 2012 | 4510 | 4515 | 4501 | 4506 | 0 | -4.60(-0.10%) |
Oct 14, 2012 | 4505 | 4518 | 4505 | 4510 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 4505 | 4518 | 4505 | 4510 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 4505 | 4518 | 4505 | 4510 | 0 | +4.90(+0.11%) |
Oct 11, 2012 | 4512 | 4513 | 4483 | 4505 | 0 | -6.70(-0.15%) |
Oct 10, 2012 | 4527 | 4521 | 4498 | 4512 | 0 | -14.70(-0.32%) |
Oct 09, 2012 | 4502 | 4533 | 4503 | 4527 | 0 | +24.60(+0.55%) |
Oct 08, 2012 | 4514 | 4516 | 4497 | 4502 | 0 | -11.80(-0.26%) |
Oct 06, 2012 | 4473 | 4515 | 4473 | 4514 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 4473 | 4515 | 4473 | 4514 | 0 | +41.20(+0.92%) |
Oct 04, 2012 | 4459 | 4476 | 4457 | 4473 | 0 | +13.80(+0.31%) |
Oct 03, 2012 | 4452 | 4473 | 4451 | 4459 | 0 | +6.90(+0.15%) |
Oct 02, 2012 | 4408 | 4456 | 4413 | 4452 | 0 | +43.60(+0.99%) |