Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2926 | 2947 | 2899 | 2922 | 0 | -10.35(-0.35%) |
Oct 30, 2013 | 2940 | 2968 | 2924 | 2933 | 0 | -9.94(-0.34%) |
Oct 29, 2013 | 2929 | 2950 | 2918 | 2943 | 0 | +15.07(+0.51%) |
Oct 28, 2013 | 2922 | 2936 | 2898 | 2927 | 0 | +6.45(+0.22%) |
Oct 25, 2013 | 2915 | 2928 | 2890 | 2921 | 0 | +11.39(+0.39%) |
Oct 24, 2013 | 2898 | 2927 | 2891 | 2910 | 0 | +18.03(+0.62%) |
Oct 23, 2013 | 2901 | 2914 | 2865 | 2892 | 0 | -24.71(-0.85%) |
Oct 22, 2013 | 2899 | 2928 | 2879 | 2916 | 0 | +12.40(+0.43%) |
Oct 21, 2013 | 2894 | 2914 | 2864 | 2904 | 0 | +18.11(+0.63%) |
Oct 18, 2013 | 2876 | 2897 | 2858 | 2886 | 0 | +25.80(+0.90%) |
Oct 17, 2013 | 2843 | 2874 | 2815 | 2860 | 0 | +8.64(+0.30%) |
Oct 16, 2013 | 2814 | 2865 | 2801 | 2851 | 0 | +68.98(+2.48%) |
Oct 15, 2013 | 2814 | 2840 | 2774 | 2782 | 0 | -38.32(-1.36%) |
Oct 14, 2013 | 2801 | 2830 | 2788 | 2821 | 0 | -4.74(-0.17%) |
Oct 11, 2013 | 2786 | 2827 | 2764 | 2825 | 0 | +41.42(+1.49%) |
Oct 10, 2013 | 2812 | 2833 | 2767 | 2784 | 0 | +53.28(+1.95%) |
Oct 09, 2013 | 2766 | 2776 | 2716 | 2731 | 0 | +3.58(+0.13%) |
Oct 08, 2013 | 2774 | 2781 | 2719 | 2727 | 0 | -83.52(-2.97%) |
Oct 07, 2013 | 2831 | 2852 | 2804 | 2811 | 0 | -57.38(-2.00%) |
Oct 04, 2013 | 2820 | 2874 | 2822 | 2868 | 0 | +45.86(+1.62%) |
Oct 03, 2013 | 2816 | 2854 | 2793 | 2822 | 0 | -3.28(-0.12%) |
Oct 02, 2013 | 2823 | 2839 | 2798 | 2826 | 0 | -15.72(-0.55%) |
Oct 01, 2013 | 2831 | 2871 | 2820 | 2841 | 0 | -1.22(-0.04%) |
Sep 27, 2013 | 2836 | 2856 | 2824 | 2842 | 0 | -12.92(-0.45%) |
Sep 26, 2013 | 2864 | 2885 | 2838 | 2855 | 0 | -5.28(-0.18%) |
Sep 25, 2013 | 2906 | 2922 | 2844 | 2861 | 0 | -49.51(-1.70%) |
Sep 24, 2013 | 2901 | 2936 | 2884 | 2910 | 0 | +23.89(+0.83%) |
Sep 23, 2013 | 2907 | 2926 | 2869 | 2886 | 0 | -28.02(-0.96%) |
Sep 20, 2013 | 2944 | 2954 | 2894 | 2914 | 0 | -26.32(-0.90%) |
Sep 19, 2013 | 2962 | 2975 | 2931 | 2941 | 0 | -5.57(-0.19%) |
Sep 18, 2013 | 2916 | 2955 | 2874 | 2946 | 0 | +17.67(+0.60%) |
Sep 17, 2013 | 2898 | 2930 | 2895 | 2928 | 0 | +31.65(+1.09%) |
Sep 16, 2013 | 2932 | 2941 | 2889 | 2897 | 0 | +1.24(+0.04%) |
Sep 13, 2013 | 2907 | 2919 | 2876 | 2896 | 0 | -3.26(-0.11%) |
Sep 12, 2013 | 2892 | 2924 | 2880 | 2899 | 0 | +3.38(+0.12%) |
Sep 11, 2013 | 2881 | 2913 | 2868 | 2895 | 0 | +13.70(+0.48%) |
Sep 10, 2013 | 2866 | 2901 | 2861 | 2882 | 0 | +30.10(+1.06%) |
Sep 09, 2013 | 2840 | 2862 | 2823 | 2852 | 0 | +28.05(+0.99%) |
Sep 06, 2013 | 2862 | 2874 | 2797 | 2824 | 0 | -31.21(-1.09%) |
Sep 05, 2013 | 2869 | 2877 | 2848 | 2855 | 0 | -15.98(-0.56%) |
Sep 04, 2013 | 2796 | 2872 | 2794 | 2871 | 0 | +74.93(+2.68%) |
Sep 03, 2013 | 2837 | 2844 | 2777 | 2796 | 0 | -15.24(-0.54%) |
Aug 30, 2013 | 2811 | 2811 | 2811 | 0 | -1.50(-0.05%) | |
Aug 29, 2013 | 2795 | 2840 | 2785 | 2813 | 0 | +2.67(+0.10%) |
Aug 28, 2013 | 2870 | 2892 | 2781 | 2810 | 0 | -95.44(-3.28%) |
Aug 27, 2013 | 2966 | 2997 | 2844 | 2905 | 0 | -34.50(-1.17%) |
Aug 26, 2013 | 2960 | 2979 | 2917 | 2940 | 0 | -9.19(-0.31%) |
Aug 23, 2013 | 2935 | 2958 | 2899 | 2949 | 0 | +13.85(+0.47%) |
Aug 22, 2013 | 2918 | 2942 | 2897 | 2935 | 0 | +30.80(+1.06%) |
Aug 21, 2013 | 2919 | 2934 | 2888 | 2904 | 0 | -18.72(-0.64%) |
Aug 20, 2013 | 2878 | 2941 | 2873 | 2923 | 0 | +51.07(+1.78%) |
Aug 19, 2013 | 2860 | 2909 | 2837 | 2872 | 0 | +5.53(+0.19%) |
Aug 16, 2013 | 2882 | 2923 | 2858 | 2867 | 0 | -26.41(-0.91%) |
Aug 15, 2013 | 2931 | 2934 | 2874 | 2893 | 0 | -55.02(-1.87%) |
Aug 14, 2013 | 2958 | 2994 | 2933 | 2948 | 0 | -14.09(-0.48%) |
Aug 13, 2013 | 2933 | 2977 | 2908 | 2962 | 0 | +27.01(+0.92%) |
Aug 12, 2013 | 2905 | 2939 | 2896 | 2935 | 0 | +8.60(+0.29%) |
Aug 09, 2013 | 2928 | 2937 | 2907 | 2926 | 0 | -3.17(-0.11%) |
Aug 08, 2013 | 2927 | 2945 | 2903 | 2930 | 0 | +25.21(+0.87%) |
Aug 07, 2013 | 2919 | 2933 | 2893 | 2904 | 0 | -31.59(-1.08%) |
Aug 06, 2013 | 2930 | 2945 | 2895 | 2936 | 0 | +7.06(+0.24%) |
Aug 05, 2013 | 2926 | 2942 | 2918 | 2929 | 0 | -9.67(-0.33%) |
Aug 02, 2013 | 2893 | 2951 | 2883 | 2939 | 0 | +16.09(+0.55%) |