Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2037 | 2052 | 2026 | 2033 | 0 | -5.66(-0.28%) |
Oct 30, 2013 | 2043 | 2056 | 2029 | 2039 | 0 | -0.56(-0.03%) |
Oct 29, 2013 | 2032 | 2044 | 2025 | 2039 | 0 | +10.25(+0.51%) |
Oct 28, 2013 | 2023 | 2038 | 2011 | 2029 | 0 | +3.64(+0.18%) |
Oct 25, 2013 | 2025 | 2034 | 2012 | 2025 | 0 | +3.08(+0.15%) |
Oct 24, 2013 | 2017 | 2031 | 2005 | 2022 | 0 | +12.98(+0.65%) |
Oct 23, 2013 | 2021 | 2026 | 2002 | 2009 | 0 | -15.19(-0.75%) |
Oct 22, 2013 | 2032 | 2043 | 2014 | 2025 | 0 | -4.39(-0.22%) |
Oct 21, 2013 | 2019 | 2040 | 2010 | 2029 | 0 | +21.86(+1.09%) |
Oct 18, 2013 | 1995 | 2021 | 1982 | 2007 | 0 | +32.19(+1.63%) |
Oct 17, 2013 | 1945 | 1977 | 1936 | 1975 | 0 | +34.97(+1.80%) |
Oct 16, 2013 | 1940 | 1946 | 1926 | 1940 | 0 | +11.99(+0.62%) |
Oct 15, 2013 | 1940 | 1948 | 1925 | 1928 | 0 | -17.58(-0.90%) |
Oct 14, 2013 | 1931 | 1948 | 1926 | 1945 | 0 | +0.78(+0.04%) |
Oct 11, 2013 | 1930 | 1949 | 1922 | 1945 | 0 | +13.90(+0.72%) |
Oct 10, 2013 | 1907 | 1932 | 1901 | 1931 | 0 | +47.33(+2.51%) |
Oct 09, 2013 | 1894 | 1898 | 1874 | 1883 | 0 | -0.28(-0.01%) |
Oct 08, 2013 | 1905 | 1911 | 1883 | 1884 | 0 | -22.04(-1.16%) |
Oct 07, 2013 | 1900 | 1919 | 1895 | 1906 | 0 | -12.13(-0.63%) |
Oct 04, 2013 | 1914 | 1926 | 1900 | 1918 | 0 | +6.12(+0.32%) |
Oct 03, 2013 | 1923 | 1926 | 1894 | 1912 | 0 | -17.99(-0.93%) |
Oct 02, 2013 | 1928 | 1938 | 1913 | 1930 | 0 | -5.51(-0.28%) |
Oct 01, 2013 | 1928 | 1943 | 1917 | 1935 | 0 | -6.58(-0.34%) |
Sep 27, 2013 | 1941 | 1946 | 1930 | 1942 | 0 | -11.35(-0.58%) |
Sep 26, 2013 | 1953 | 1967 | 1936 | 1953 | 0 | +5.12(+0.26%) |
Sep 25, 2013 | 1953 | 1967 | 1943 | 1948 | 0 | -6.62(-0.34%) |
Sep 24, 2013 | 1952 | 1971 | 1947 | 1955 | 0 | +1.97(+0.10%) |
Sep 23, 2013 | 1950 | 1965 | 1943 | 1953 | 0 | +10.38(+0.53%) |
Sep 20, 2013 | 1978 | 1983 | 1942 | 1942 | 0 | -31.56(-1.60%) |
Sep 19, 2013 | 1986 | 1996 | 1967 | 1974 | 0 | -10.90(-0.55%) |
Sep 18, 2013 | 1961 | 1988 | 1950 | 1985 | 0 | +24.98(+1.27%) |
Sep 17, 2013 | 1943 | 1966 | 1939 | 1960 | 0 | +16.33(+0.84%) |
Sep 16, 2013 | 1942 | 1952 | 1929 | 1944 | 0 | +22.66(+1.18%) |
Sep 13, 2013 | 1918 | 1927 | 1912 | 1921 | 0 | +2.59(+0.14%) |
Sep 12, 2013 | 1932 | 1940 | 1912 | 1918 | 0 | -12.08(-0.63%) |
Sep 11, 2013 | 1916 | 1931 | 1905 | 1930 | 0 | +17.13(+0.90%) |
Sep 10, 2013 | 1900 | 1919 | 1896 | 1913 | 0 | +29.90(+1.59%) |
Sep 09, 2013 | 1867 | 1889 | 1865 | 1883 | 0 | +22.72(+1.22%) |
Sep 06, 2013 | 1865 | 1878 | 1843 | 1861 | 0 | -1.75(-0.09%) |
Sep 05, 2013 | 1864 | 1873 | 1851 | 1862 | 0 | +3.63(+0.20%) |
Sep 04, 2013 | 1840 | 1861 | 1837 | 1859 | 0 | +14.81(+0.80%) |
Sep 03, 2013 | 1853 | 1869 | 1831 | 1844 | 0 | +7.09(+0.39%) |
Aug 30, 2013 | 1837 | 1837 | 1837 | 0 | -1.64(-0.09%) | |
Aug 29, 2013 | 1834 | 1851 | 1829 | 1838 | 0 | +0.51(+0.03%) |
Aug 28, 2013 | 1834 | 1850 | 1832 | 1838 | 0 | +0.69(+0.04%) |
Aug 27, 2013 | 1852 | 1858 | 1833 | 1837 | 0 | -33.74(-1.80%) |
Aug 26, 2013 | 1880 | 1888 | 1867 | 1871 | 0 | -12.04(-0.64%) |
Aug 23, 2013 | 1885 | 1891 | 1872 | 1883 | 0 | +0.49(+0.03%) |
Aug 22, 2013 | 1869 | 1888 | 1864 | 1883 | 0 | +18.79(+1.01%) |
Aug 21, 2013 | 1873 | 1880 | 1859 | 1864 | 0 | -12.52(-0.67%) |
Aug 20, 2013 | 1879 | 1887 | 1868 | 1876 | 0 | -7.91(-0.42%) |
Aug 19, 2013 | 1886 | 1895 | 1879 | 1884 | 0 | -7.19(-0.38%) |
Aug 16, 2013 | 1886 | 1900 | 1884 | 1891 | 0 | -1.45(-0.08%) |
Aug 15, 2013 | 1898 | 1913 | 1886 | 1893 | 0 | -16.70(-0.87%) |
Aug 14, 2013 | 1925 | 1930 | 1908 | 1910 | 0 | -16.02(-0.83%) |
Aug 13, 2013 | 1919 | 1934 | 1907 | 1926 | 0 | +5.94(+0.31%) |
Aug 12, 2013 | 1912 | 1924 | 1906 | 1920 | 0 | +0.56(+0.03%) |
Aug 09, 2013 | 1925 | 1933 | 1913 | 1919 | 0 | -6.81(-0.35%) |
Aug 08, 2013 | 1932 | 1940 | 1915 | 1926 | 0 | +2.85(+0.15%) |
Aug 07, 2013 | 1911 | 1925 | 1904 | 1923 | 0 | +4.70(+0.25%) |
Aug 06, 2013 | 1931 | 1932 | 1912 | 1918 | 0 | -13.15(-0.68%) |
Aug 05, 2013 | 1936 | 1939 | 1928 | 1931 | 0 | -10.85(-0.56%) |
Aug 02, 2013 | 1933 | 1945 | 1923 | 1942 | 0 | +4.70(+0.24%) |