Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2832 | 2875 | 2815 | 2820 | 250 | -12.00(-0.42%) |
Jul 30, 2013 | 2787 | 2899 | 2787 | 2832 | 209 | +61.66(+2.23%) |
Jul 29, 2013 | 2830 | 2835 | 2762 | 2770 | 699 | -72.70(-2.56%) |
Jul 26, 2013 | 2885 | 2894 | 2804 | 2843 | 197 | -47.98(-1.66%) |
Jul 25, 2013 | 2860 | 2925 | 2835 | 2891 | 482 | +31.02(+1.08%) |
Jul 24, 2013 | 2913 | 2913 | 2835 | 2860 | 399 | -34.95(-1.21%) |
Jul 23, 2013 | 2925 | 2932 | 2867 | 2895 | 470 | -28.37(-0.97%) |
Jul 22, 2013 | 2914 | 2925 | 2861 | 2923 | 303 | +19.36(+0.67%) |
Jul 19, 2013 | 2907 | 2914 | 2801 | 2904 | 358 | -8.95(-0.31%) |
Jul 18, 2013 | 2876 | 2915 | 2874 | 2913 | 480 | +48.12(+1.68%) |
Jul 17, 2013 | 2821 | 2880 | 2810 | 2865 | 590 | +61.79(+2.20%) |
Jul 16, 2013 | 2806 | 2815 | 2755 | 2803 | 270 | -8.88(-0.32%) |
Jul 15, 2013 | 2772 | 2822 | 2757 | 2812 | 181 | +39.48(+1.42%) |
Jul 12, 2013 | 2820 | 2825 | 2755 | 2772 | 299 | -31.57(-1.13%) |
Jul 11, 2013 | 2790 | 2820 | 2769 | 2804 | 439 | +49.97(+1.81%) |
Jul 10, 2013 | 2755 | 2787 | 2740 | 2754 | 549 | -6.28(-0.23%) |
Jul 09, 2013 | 2800 | 2795 | 2740 | 2760 | 645 | -34.75(-1.24%) |
Jul 08, 2013 | 2766 | 2812 | 2766 | 2795 | 494 | +29.37(+1.06%) |
Jul 05, 2013 | 2760 | 2773 | 2750 | 2766 | 230 | +35.66(+1.31%) |
Jul 03, 2013 | 2723 | 2755 | 2710 | 2730 | 210 | +4.95(+0.18%) |
Jul 02, 2013 | 2708 | 2758 | 2708 | 2725 | 605 | +8.63(+0.32%) |
Jul 01, 2013 | 2716 | 2783 | 2645 | 2716 | 971 | +8.42(+0.31%) |
Jun 28, 2013 | 2674 | 2760 | 2665 | 2708 | 2,851 | +13.15(+0.49%) |
Jun 27, 2013 | 2683 | 2755 | 2653 | 2695 | 857 | +17.08(+0.64%) |
Jun 26, 2013 | 2706 | 2710 | 2663 | 2678 | 340 | -19.23(-0.71%) |
Jun 25, 2013 | 2626 | 2715 | 2618 | 2697 | 982 | +82.99(+3.17%) |
Jun 24, 2013 | 2626 | 2696 | 2605 | 2614 | 1,056 | -24.98(-0.95%) |
Jun 21, 2013 | 2684 | 2765 | 2602 | 2639 | 2,238 | -36.05(-1.35%) |
Jun 20, 2013 | 2714 | 2730 | 2665 | 2675 | 1,021 | -62.79(-2.29%) |
Jun 19, 2013 | 2757 | 2769 | 2736 | 2738 | 401 | -12.16(-0.44%) |
Jun 18, 2013 | 2704 | 2750 | 2700 | 2750 | 441 | +57.64(+2.14%) |
Jun 17, 2013 | 2671 | 2713 | 2667 | 2692 | 368 | +31.50(+1.18%) |
Jun 14, 2013 | 2704 | 2710 | 2614 | 2661 | 449 | -39.15(-1.45%) |
Jun 13, 2013 | 2680 | 2713 | 2671 | 2700 | 581 | +28.09(+1.05%) |
Jun 12, 2013 | 2678 | 2750 | 2650 | 2672 | 510 | -0.09(-0.00%) |
Jun 11, 2013 | 2630 | 2697 | 2620 | 2672 | 674 | +23.96(+0.90%) |
Jun 10, 2013 | 2608 | 2658 | 2575 | 2648 | 1,128 | +53.26(+2.05%) |
Jun 07, 2013 | 2602 | 2635 | 2535 | 2595 | 1,216 | -7.22(-0.28%) |
Jun 06, 2013 | 2660 | 2703 | 2570 | 2602 | 1,288 | -63.75(-2.39%) |
Jun 05, 2013 | 2730 | 2740 | 2661 | 2666 | 2,136 | -94.25(-3.41%) |
Jun 04, 2013 | 2655 | 2760 | 2516 | 2760 | 9,281 | +116.00(+4.39%) |
Jun 03, 2013 | 2716 | 2716 | 2605 | 2644 | 2,705 | -111.28(-4.04%) |
May 31, 2013 | 2747 | 2765 | 2706 | 2755 | 1,093 | -11.72(-0.42%) |
May 30, 2013 | 2757 | 2775 | 2746 | 2767 | 247 | +21.01(+0.77%) |
May 29, 2013 | 2769 | 2769 | 2741 | 2746 | 235 | -36.85(-1.32%) |
May 28, 2013 | 2726 | 2798 | 2717 | 2783 | 835 | +82.84(+3.07%) |
May 24, 2013 | 2692 | 2709 | 2670 | 2700 | 202 | +4.99(+0.19%) |
May 23, 2013 | 2655 | 2726 | 2641 | 2695 | 471 | +33.01(+1.24%) |
May 22, 2013 | 2680 | 2715 | 2657 | 2662 | 417 | -18.01(-0.67%) |
May 21, 2013 | 2700 | 2709 | 2680 | 2680 | 454 | -27.99(-1.03%) |
May 20, 2013 | 2692 | 2739 | 2680 | 2708 | 652 | +18.00(+0.67%) |
May 17, 2013 | 2721 | 2745 | 2687 | 2690 | 678 | -30.00(-1.10%) |
May 16, 2013 | 2753 | 2794 | 2710 | 2720 | 258 | -46.00(-1.66%) |
May 15, 2013 | 2755 | 2781 | 2742 | 2766 | 516 | +27.03(+0.99%) |
May 13, 2013 | 2774 | 2820 | 2720 | 2739 | 584 | -35.02(-1.26%) |
May 10, 2013 | 2808 | 2825 | 2752 | 2774 | 190 | -38.06(-1.35%) |
May 09, 2013 | 2819 | 2837 | 2765 | 2812 | 600 | -13.87(-0.49%) |
May 08, 2013 | 2781 | 2826 | 2766 | 2826 | 664 | +47.92(+1.72%) |
May 07, 2013 | 2741 | 2789 | 2651 | 2778 | 181 | +33.00(+1.20%) |
May 06, 2013 | 2763 | 2820 | 2704 | 2745 | 280 | -18.44(-0.67%) |
May 03, 2013 | 2733 | 2770 | 2724 | 2763 | 403 | +39.45(+1.45%) |
May 02, 2013 | 2643 | 2727 | 2630 | 2724 | 534 | +100.71(+3.84%) |