Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4104 | 4221 | 4123 | 4186 | 0 | +62.64(+1.52%) |
Jan 30, 2013 | 4101 | 4157 | 4094 | 4123 | 0 | -101.51(-2.40%) |
Jan 29, 2013 | 4214 | 4244 | 4155 | 4225 | 0 | +13.06(+0.31%) |
Jan 28, 2013 | 4238 | 4271 | 4156 | 4212 | 0 | -41.69(-0.98%) |
Jan 25, 2013 | 4218 | 4258 | 4186 | 4253 | 0 | +36.07(+0.86%) |
Jan 24, 2013 | 4106 | 4244 | 4123 | 4217 | 0 | +100.29(+2.44%) |
Jan 23, 2013 | 4109 | 4164 | 4047 | 4117 | 0 | -86.48(-2.06%) |
Jan 22, 2013 | 4185 | 4224 | 4126 | 4204 | 0 | +35.01(+0.84%) |
Jan 21, 2013 | 4110 | 4176 | 4082 | 4169 | 0 | +0.00(+0.00%) |
Jan 18, 2013 | 4110 | 4176 | 4082 | 4169 | 0 | +34.07(+0.82%) |
Jan 17, 2013 | 4149 | 4188 | 4070 | 4135 | 0 | +5.70(+0.14%) |
Jan 16, 2013 | 4072 | 4162 | 4024 | 4129 | 0 | +43.85(+1.07%) |
Jan 15, 2013 | 3978 | 4096 | 3934 | 4085 | 0 | +75.12(+1.87%) |
Jan 14, 2013 | 3957 | 4023 | 3940 | 4010 | 0 | +33.30(+0.84%) |
Jan 12, 2013 | 3952 | 4018 | 3926 | 3977 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 3952 | 4018 | 3926 | 3977 | 0 | -5.02(-0.13%) |
Jan 10, 2013 | 3887 | 3989 | 3871 | 3982 | 0 | +49.55(+1.26%) |
Jan 09, 2013 | 3878 | 3936 | 3873 | 3932 | 0 | +44.16(+1.14%) |
Jan 08, 2013 | 3801 | 3917 | 3799 | 3888 | 0 | +93.85(+2.47%) |
Jan 07, 2013 | 3838 | 3858 | 3739 | 3794 | 0 | -46.26(-1.20%) |
Jan 04, 2013 | 3775 | 3855 | 3763 | 3840 | 0 | +79.66(+2.12%) |
Jan 03, 2013 | 3725 | 3854 | 3720 | 3761 | 0 | +46.50(+1.25%) |
Jan 02, 2013 | 3698 | 3723 | 3635 | 3714 | 0 | +35.25(+0.96%) |
Dec 31, 2012 | 3679 | 3679 | 3679 | 0 | +152.24(+4.32%) | |
Dec 28, 2012 | 3558 | 3581 | 3524 | 3527 | 0 | -58.01(-1.62%) |
Dec 27, 2012 | 3541 | 3608 | 3495 | 3585 | 0 | +39.64(+1.12%) |
Dec 26, 2012 | 3680 | 3689 | 3532 | 3545 | 0 | -111.44(-3.05%) |
Dec 24, 2012 | 3646 | 3684 | 3630 | 3656 | 0 | -12.42(-0.34%) |
Dec 21, 2012 | 3634 | 3698 | 3519 | 3669 | 0 | -48.26(-1.30%) |
Dec 20, 2012 | 3716 | 3729 | 3611 | 3717 | 0 | -6.72(-0.18%) |
Dec 19, 2012 | 3722 | 3779 | 3694 | 3724 | 0 | -9.78(-0.26%) |
Dec 18, 2012 | 3628 | 3760 | 3623 | 3734 | 0 | +105.51(+2.91%) |
Dec 17, 2012 | 3591 | 3651 | 3547 | 3628 | 0 | +26.58(+0.74%) |
Dec 14, 2012 | 3525 | 3626 | 3538 | 3602 | 0 | +59.99(+1.69%) |
Dec 13, 2012 | 3573 | 3632 | 3526 | 3542 | 0 | -52.61(-1.46%) |
Dec 12, 2012 | 3609 | 3674 | 3590 | 3594 | 0 | -45.14(-1.24%) |
Dec 11, 2012 | 3555 | 3656 | 3544 | 3639 | 0 | +91.27(+2.57%) |
Dec 10, 2012 | 3564 | 3605 | 3532 | 3548 | 0 | -33.22(-0.93%) |
Dec 07, 2012 | 3607 | 3618 | 3518 | 3581 | 0 | -2.26(-0.06%) |
Dec 06, 2012 | 3470 | 3593 | 3447 | 3583 | 0 | +100.15(+2.88%) |
Dec 05, 2012 | 3568 | 3597 | 3474 | 3483 | 0 | +3.91(+0.11%) |
Dec 04, 2012 | 3446 | 3498 | 3391 | 3479 | 0 | -29.51(-0.84%) |
Nov 30, 2012 | 3506 | 3558 | 3489 | 3509 | 0 | -24.62(-0.70%) |
Nov 29, 2012 | 3521 | 3561 | 3477 | 3534 | 0 | -1.76(-0.05%) |
Nov 28, 2012 | 3453 | 3542 | 3421 | 3535 | 0 | +105.79(+3.08%) |
Nov 27, 2012 | 3418 | 3487 | 3413 | 3430 | 0 | -12.46(-0.36%) |
Nov 26, 2012 | 3450 | 3481 | 3391 | 3442 | 0 | -31.43(-0.90%) |
Nov 24, 2012 | 3390 | 3490 | 3388 | 3473 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 3390 | 3490 | 3388 | 3473 | 0 | +97.95(+2.90%) |
Nov 22, 2012 | 3338 | 3401 | 3318 | 3375 | 0 | +0.00(+0.00%) |
Nov 21, 2012 | 3324 | 3401 | 3318 | 3375 | 0 | +45.83(+1.38%) |
Nov 20, 2012 | 3345 | 3407 | 3288 | 3330 | 0 | -46.56(-1.38%) |
Nov 19, 2012 | 3339 | 3418 | 3336 | 3376 | 0 | +70.97(+2.15%) |
Nov 16, 2012 | 3278 | 3328 | 3237 | 3305 | 0 | +2.57(+0.08%) |
Nov 15, 2012 | 3236 | 3318 | 3186 | 3303 | 0 | +65.60(+2.03%) |
Nov 14, 2012 | 3268 | 3330 | 3217 | 3237 | 0 | -28.83(-0.88%) |
Nov 13, 2012 | 3196 | 3339 | 3195 | 3266 | 0 | +31.34(+0.97%) |
Nov 12, 2012 | 3288 | 3333 | 3225 | 3235 | 0 | -33.21(-1.02%) |
Nov 09, 2012 | 3282 | 3342 | 3236 | 3268 | 0 | -28.55(-0.87%) |
Nov 08, 2012 | 3376 | 3417 | 3281 | 3296 | 0 | -94.78(-2.79%) |
Nov 07, 2012 | 3388 | 3438 | 3343 | 3391 | 0 | -29.14(-0.85%) |
Nov 06, 2012 | 3440 | 3773 | 3336 | 3420 | 0 | -351.00(-9.31%) |
Nov 05, 2012 | 3720 | 3840 | 3709 | 3771 | 0 | +57.78(+1.56%) |
Nov 02, 2012 | 3809 | 3837 | 3692 | 3713 | 0 | -34.22(-0.91%) |