Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3783 | 3889 | 3799 | 3881 | 0 | +96.23(+2.54%) |
Apr 29, 2013 | 3772 | 3814 | 3759 | 3785 | 0 | -7.98(-0.21%) |
Apr 26, 2013 | 3784 | 3810 | 3766 | 3793 | 0 | +16.72(+0.44%) |
Apr 25, 2013 | 3753 | 3805 | 3726 | 3776 | 0 | +47.57(+1.28%) |
Apr 24, 2013 | 3717 | 3748 | 3701 | 3729 | 0 | +19.97(+0.54%) |
Apr 23, 2013 | 3752 | 3783 | 3694 | 3709 | 0 | +0.30(+0.01%) |
Apr 22, 2013 | 3751 | 3773 | 3699 | 3709 | 0 | -41.71(-1.11%) |
Apr 19, 2013 | 3643 | 3767 | 3652 | 3750 | 0 | +82.59(+2.25%) |
Apr 18, 2013 | 3672 | 3721 | 3637 | 3668 | 0 | -13.08(-0.36%) |
Apr 17, 2013 | 3732 | 3767 | 3639 | 3681 | 0 | -111.63(-2.94%) |
Apr 16, 2013 | 3766 | 3810 | 3734 | 3792 | 0 | +32.71(+0.87%) |
Apr 15, 2013 | 3871 | 3900 | 3755 | 3760 | 0 | -157.64(-4.02%) |
Apr 12, 2013 | 3901 | 3933 | 3869 | 3917 | 0 | -18.23(-0.46%) |
Apr 11, 2013 | 3885 | 3963 | 3879 | 3936 | 0 | +41.48(+1.07%) |
Apr 10, 2013 | 3819 | 3905 | 3836 | 3894 | 0 | +62.57(+1.63%) |
Apr 09, 2013 | 3746 | 3859 | 3756 | 3832 | 0 | +75.83(+2.02%) |
Apr 08, 2013 | 3702 | 3768 | 3692 | 3756 | 0 | +37.97(+1.02%) |
Apr 05, 2013 | 3626 | 3726 | 3588 | 3718 | 0 | +7.36(+0.20%) |
Apr 04, 2013 | 3648 | 3718 | 3629 | 3710 | 0 | +47.62(+1.30%) |
Apr 03, 2013 | 3730 | 3767 | 3641 | 3663 | 0 | -78.94(-2.11%) |
Apr 02, 2013 | 3769 | 3837 | 3736 | 3742 | 0 | -15.81(-0.42%) |
Apr 01, 2013 | 3839 | 3883 | 3740 | 3757 | 0 | -101.57(-2.63%) |
Mar 28, 2013 | 3756 | 3866 | 3737 | 3859 | 0 | +66.42(+1.75%) |
Mar 27, 2013 | 3787 | 3809 | 3707 | 3793 | 0 | -24.29(-0.64%) |
Mar 26, 2013 | 3808 | 3846 | 3757 | 3817 | 0 | +18.54(+0.49%) |
Mar 25, 2013 | 3814 | 3861 | 3763 | 3798 | 0 | +9.72(+0.26%) |
Mar 22, 2013 | 3816 | 3860 | 3769 | 3789 | 0 | -31.78(-0.83%) |
Mar 21, 2013 | 3946 | 3963 | 3801 | 3820 | 0 | -147.75(-3.72%) |
Mar 20, 2013 | 3958 | 4010 | 3935 | 3968 | 0 | +19.03(+0.48%) |
Mar 19, 2013 | 4044 | 4074 | 3921 | 3949 | 0 | -117.40(-2.89%) |
Mar 18, 2013 | 4120 | 4141 | 4045 | 4067 | 0 | -103.96(-2.49%) |
Mar 15, 2013 | 4208 | 4276 | 4165 | 4171 | 0 | -69.06(-1.63%) |
Mar 14, 2013 | 4203 | 4271 | 4209 | 4240 | 0 | +28.99(+0.69%) |
Mar 13, 2013 | 4118 | 4223 | 4117 | 4211 | 0 | +91.74(+2.23%) |
Mar 12, 2013 | 4115 | 4146 | 4086 | 4119 | 0 | -23.75(-0.57%) |
Mar 11, 2013 | 4099 | 4154 | 4063 | 4143 | 0 | +20.56(+0.50%) |
Mar 08, 2013 | 4141 | 4173 | 4070 | 4122 | 0 | -3.13(-0.08%) |
Mar 07, 2013 | 4139 | 4215 | 4114 | 4125 | 0 | -12.00(-0.29%) |
Mar 06, 2013 | 4185 | 4226 | 4113 | 4137 | 0 | -41.54(-0.99%) |
Mar 05, 2013 | 4124 | 4195 | 4104 | 4179 | 0 | +75.16(+1.83%) |
Mar 04, 2013 | 4085 | 4134 | 4067 | 4104 | 0 | +0.15(+0.00%) |
Mar 01, 2013 | 4047 | 4152 | 4035 | 4103 | 0 | +23.65(+0.58%) |
Feb 28, 2013 | 4066 | 4111 | 4046 | 4080 | 0 | +33.10(+0.82%) |
Feb 27, 2013 | 3969 | 4085 | 3970 | 4047 | 0 | +64.23(+1.61%) |
Feb 26, 2013 | 3931 | 4002 | 3903 | 3982 | 0 | -36.42(-0.91%) |
Feb 22, 2013 | 4013 | 4037 | 3972 | 4019 | 0 | +29.39(+0.74%) |
Feb 21, 2013 | 4068 | 4084 | 3951 | 3989 | 0 | -85.38(-2.10%) |
Feb 20, 2013 | 4154 | 4189 | 4065 | 4075 | 0 | -77.72(-1.87%) |
Feb 18, 2013 | 4120 | 4233 | 4109 | 4153 | 0 | +0.12(+0.00%) |
Feb 15, 2013 | 4120 | 4233 | 4109 | 4152 | 0 | +8.16(+0.20%) |
Feb 14, 2013 | 4130 | 4171 | 4092 | 4144 | 0 | -22.94(-0.55%) |
Feb 13, 2013 | 4246 | 4317 | 4114 | 4167 | 0 | -199.56(-4.57%) |
Feb 12, 2013 | 4370 | 4529 | 4338 | 4367 | 0 | +123.81(+2.92%) |
Feb 11, 2013 | 4083 | 4253 | 4069 | 4243 | 0 | +120.64(+2.93%) |
Feb 08, 2013 | 4180 | 4213 | 4100 | 4122 | 0 | -65.22(-1.56%) |
Feb 07, 2013 | 4136 | 4196 | 4076 | 4188 | 0 | +41.31(+1.00%) |
Feb 06, 2013 | 4087 | 4172 | 4046 | 4146 | 0 | +84.49(+2.08%) |
Feb 04, 2013 | 4093 | 4194 | 4053 | 4062 | 0 | -74.48(-1.80%) |