Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1923 | 1937 | 1912 | 1916 | 0 | -3.87(-0.20%) |
Jul 30, 2013 | 1924 | 1930 | 1912 | 1920 | 0 | +1.59(+0.08%) |
Jul 29, 2013 | 1914 | 1924 | 1908 | 1918 | 0 | -4.10(-0.21%) |
Jul 26, 2013 | 1921 | 1926 | 1908 | 1922 | 0 | -3.34(-0.17%) |
Jul 25, 2013 | 1919 | 1928 | 1909 | 1926 | 0 | +1.74(+0.09%) |
Jul 24, 2013 | 1937 | 1940 | 1915 | 1924 | 0 | -6.55(-0.34%) |
Jul 23, 2013 | 1932 | 1943 | 1918 | 1930 | 0 | +5.36(+0.28%) |
Jul 22, 2013 | 1925 | 1932 | 1916 | 1925 | 0 | +2.71(+0.14%) |
Jul 19, 2013 | 1875 | 1934 | 1889 | 1922 | 0 | +47.29(+2.52%) |
Jul 18, 2013 | 1868 | 1891 | 1863 | 1875 | 0 | +9.57(+0.51%) |
Jul 17, 2013 | 1867 | 1873 | 1858 | 1865 | 0 | +9.22(+0.50%) |
Jul 16, 2013 | 1869 | 1874 | 1850 | 1856 | 0 | -13.45(-0.72%) |
Jul 15, 2013 | 1873 | 1877 | 1863 | 1870 | 0 | -3.21(-0.17%) |
Jul 12, 2013 | 1880 | 1886 | 1858 | 1873 | 0 | -4.40(-0.23%) |
Jul 11, 2013 | 1873 | 1882 | 1859 | 1877 | 0 | +29.38(+1.59%) |
Jul 10, 2013 | 1852 | 1859 | 1834 | 1848 | 0 | -1.21(-0.07%) |
Jul 09, 2013 | 1840 | 1859 | 1832 | 1849 | 0 | +26.94(+1.48%) |
Jul 08, 2013 | 1826 | 1837 | 1818 | 1822 | 0 | +4.58(+0.25%) |
Jul 05, 2013 | 1806 | 1818 | 1795 | 1818 | 0 | +28.91(+1.62%) |
Jul 03, 2013 | 1789 | 1789 | 1789 | 0 | +5.16(+0.29%) | |
Jul 02, 2013 | 1804 | 1812 | 1779 | 1783 | 0 | -21.90(-1.21%) |
Jul 01, 2013 | 1790 | 1823 | 1788 | 1805 | 0 | +16.67(+0.93%) |
Jun 28, 2013 | 1796 | 1806 | 1783 | 1789 | 0 | -3.09(-0.17%) |
Jun 26, 2013 | 1794 | 1803 | 1775 | 1792 | 0 | +16.93(+0.95%) |
Jun 25, 2013 | 1778 | 1786 | 1762 | 1775 | 0 | +12.73(+0.72%) |
Jun 24, 2013 | 1773 | 1780 | 1750 | 1762 | 0 | -29.68(-1.66%) |
Jun 21, 2013 | 1804 | 1810 | 1778 | 1792 | 0 | +6.52(+0.37%) |
Jun 20, 2013 | 1812 | 1816 | 1781 | 1785 | 0 | -49.95(-2.72%) |
Jun 19, 2013 | 1857 | 1867 | 1835 | 1835 | 0 | -26.26(-1.41%) |
Jun 18, 2013 | 1834 | 1869 | 1829 | 1862 | 0 | +30.40(+1.66%) |
Jun 17, 2013 | 1828 | 1842 | 1822 | 1831 | 0 | +19.72(+1.09%) |
Jun 14, 2013 | 1820 | 1828 | 1805 | 1811 | 0 | -10.29(-0.56%) |
Jun 13, 2013 | 1796 | 1828 | 1788 | 1822 | 0 | +25.91(+1.44%) |
Jun 12, 2013 | 1820 | 1822 | 1791 | 1796 | 0 | -11.57(-0.64%) |
Jun 11, 2013 | 1800 | 1820 | 1796 | 1807 | 0 | -13.11(-0.72%) |
Jun 10, 2013 | 1829 | 1833 | 1812 | 1820 | 0 | -5.26(-0.29%) |
Jun 07, 2013 | 1801 | 1831 | 1790 | 1826 | 0 | +38.56(+2.16%) |
Jun 06, 2013 | 1780 | 1790 | 1767 | 1787 | 0 | +1.50(+0.08%) |
Jun 05, 2013 | 1806 | 1809 | 1780 | 1786 | 0 | -28.32(-1.56%) |
Jun 04, 2013 | 1818 | 1830 | 1800 | 1814 | 0 | -5.85(-0.32%) |
Jun 03, 2013 | 1808 | 1828 | 1797 | 1820 | 0 | +16.17(+0.90%) |
May 31, 2013 | 1819 | 1836 | 1803 | 1804 | 0 | -22.89(-1.25%) |
May 30, 2013 | 1823 | 1838 | 1817 | 1827 | 0 | +2.38(+0.13%) |
May 29, 2013 | 1817 | 1831 | 1810 | 1824 | 0 | -6.98(-0.38%) |
May 28, 2013 | 1837 | 1848 | 1826 | 1831 | 0 | +9.28(+0.51%) |
May 24, 2013 | 1822 | 1822 | 1822 | 0 | -11.59(-0.63%) | |
May 23, 2013 | 1825 | 1841 | 1817 | 1833 | 0 | -14.94(-0.81%) |
May 22, 2013 | 1856 | 1876 | 1842 | 1848 | 0 | -4.80(-0.26%) |
May 21, 2013 | 1850 | 1863 | 1846 | 1853 | 0 | +10.17(+0.55%) |
May 20, 2013 | 1836 | 1848 | 1831 | 1843 | 0 | +8.12(+0.44%) |
May 17, 2013 | 1817 | 1837 | 1812 | 1835 | 0 | +19.96(+1.10%) |
May 16, 2013 | 1808 | 1824 | 1805 | 1815 | 0 | -2.28(-0.13%) |
May 15, 2013 | 1804 | 1820 | 1796 | 1817 | 0 | +23.50(+1.31%) |
May 13, 2013 | 1793 | 1798 | 1781 | 1794 | 0 | -5.36(-0.30%) |
May 10, 2013 | 1791 | 1800 | 1781 | 1799 | 0 | +6.46(+0.36%) |
May 09, 2013 | 1794 | 1811 | 1781 | 1793 | 0 | -2.92(-0.16%) |
May 08, 2013 | 1778 | 1797 | 1774 | 1796 | 0 | +18.39(+1.03%) |
May 07, 2013 | 1774 | 1784 | 1769 | 1777 | 0 | +7.74(+0.44%) |
May 06, 2013 | 1764 | 1774 | 1753 | 1769 | 0 | +3.60(+0.20%) |
May 03, 2013 | 1762 | 1774 | 1744 | 1766 | 0 | +22.33(+1.28%) |
May 02, 2013 | 1734 | 1747 | 1729 | 1743 | 0 | +16.85(+0.98%) |