Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5957 | 6048 | 5922 | 5985 | 0 | +18.47(+0.31%) |
Jul 30, 2013 | 6005 | 6069 | 5916 | 5966 | 0 | -27.53(-0.46%) |
Jul 29, 2013 | 6020 | 6132 | 5931 | 5994 | 0 | -32.06(-0.53%) |
Jul 26, 2013 | 5985 | 6043 | 5893 | 6026 | 0 | -10.86(-0.18%) |
Jul 25, 2013 | 5887 | 6060 | 5871 | 6037 | 0 | +131.44(+2.23%) |
Jul 24, 2013 | 6109 | 6171 | 5878 | 5905 | 0 | -215.91(-3.53%) |
Jul 23, 2013 | 6149 | 6412 | 6023 | 6121 | 0 | -283.05(-4.42%) |
Jul 22, 2013 | 6459 | 6569 | 6286 | 6404 | 0 | -63.72(-0.99%) |
Jul 19, 2013 | 6536 | 6550 | 6433 | 6468 | 0 | -43.99(-0.68%) |
Jul 18, 2013 | 6606 | 6607 | 6452 | 6512 | 0 | -7.97(-0.12%) |
Jul 17, 2013 | 6388 | 6540 | 6325 | 6520 | 0 | +150.24(+2.36%) |
Jul 16, 2013 | 6292 | 6512 | 6277 | 6370 | 0 | +60.86(+0.96%) |
Jul 15, 2013 | 6344 | 6355 | 6167 | 6309 | 0 | +16.88(+0.27%) |
Jul 12, 2013 | 6017 | 6297 | 6014 | 6292 | 0 | +315.36(+5.28%) |
Jul 11, 2013 | 6070 | 6099 | 5895 | 5977 | 0 | +8.16(+0.14%) |
Jul 10, 2013 | 6012 | 6044 | 5857 | 5969 | 0 | -85.73(-1.42%) |
Jul 09, 2013 | 5760 | 6056 | 5749 | 6054 | 0 | +347.46(+6.09%) |
Jul 08, 2013 | 5559 | 5759 | 5523 | 5707 | 0 | +193.21(+3.50%) |
Jul 05, 2013 | 5441 | 5518 | 5373 | 5514 | 0 | +101.37(+1.87%) |
Jul 03, 2013 | 5412 | 5412 | 5412 | 0 | -13.72(-0.25%) | |
Jul 02, 2013 | 5517 | 5572 | 5342 | 5426 | 0 | -68.14(-1.24%) |
Jul 01, 2013 | 5236 | 5520 | 5197 | 5494 | 0 | +319.88(+6.18%) |
Jun 28, 2013 | 5253 | 5303 | 5148 | 5174 | 0 | -25.50(-0.49%) |
Jun 26, 2013 | 5259 | 5349 | 5168 | 5200 | 0 | -18.72(-0.36%) |
Jun 25, 2013 | 5195 | 5234 | 5088 | 5218 | 0 | -64.71(-1.22%) |
Jun 24, 2013 | 5220 | 5368 | 5122 | 5283 | 0 | -31.77(-0.60%) |
Jun 21, 2013 | 5508 | 5544 | 5246 | 5315 | 0 | -157.01(-2.87%) |
Jun 20, 2013 | 5617 | 5655 | 5397 | 5472 | 0 | -213.89(-3.76%) |
Jun 19, 2013 | 5581 | 5772 | 5570 | 5686 | 0 | +84.81(+1.51%) |
Jun 18, 2013 | 5635 | 5656 | 5541 | 5601 | 0 | -9.69(-0.17%) |
Jun 17, 2013 | 5524 | 5647 | 5477 | 5611 | 0 | +366.40(+6.99%) |
Jun 14, 2013 | 5257 | 5325 | 5198 | 5244 | 0 | -27.69(-0.53%) |
Jun 13, 2013 | 5097 | 5280 | 5037 | 5272 | 0 | +183.81(+3.61%) |
Jun 12, 2013 | 5285 | 5286 | 5069 | 5088 | 0 | -162.79(-3.10%) |
Jun 11, 2013 | 5334 | 5392 | 5235 | 5251 | 0 | -156.65(-2.90%) |
Jun 10, 2013 | 5458 | 5467 | 5288 | 5408 | 0 | +458.19(+9.26%) |
Jun 07, 2013 | 4914 | 4965 | 4848 | 4949 | 0 | +54.13(+1.11%) |
Jun 06, 2013 | 4987 | 5062 | 4805 | 4895 | 0 | -120.37(-2.40%) |
Jun 05, 2013 | 5011 | 5116 | 4902 | 5016 | 0 | -40.72(-0.81%) |
Jun 04, 2013 | 4945 | 5111 | 4904 | 5056 | 0 | +72.01(+1.44%) |
Jun 03, 2013 | 5094 | 5106 | 4883 | 4984 | 0 | -93.31(-1.84%) |
May 31, 2013 | 5053 | 5152 | 5026 | 5078 | 0 | +77.90(+1.56%) |
May 30, 2013 | 4852 | 5007 | 4746 | 5000 | 0 | -270.21(-5.13%) |
May 29, 2013 | 5249 | 5416 | 5137 | 5270 | 0 | +29.51(+0.56%) |
May 28, 2013 | 5664 | 5766 | 5210 | 5241 | 0 | -350.45(-6.27%) |
May 24, 2013 | 5591 | 5591 | 5591 | 0 | +61.85(+1.12%) | |
May 23, 2013 | 5516 | 5578 | 5416 | 5529 | 0 | -57.67(-1.03%) |
May 22, 2013 | 5728 | 5820 | 5539 | 5587 | 0 | -205.84(-3.55%) |
May 21, 2013 | 5862 | 5885 | 5740 | 5793 | 0 | -57.23(-0.98%) |
May 20, 2013 | 5823 | 5901 | 5781 | 5850 | 0 | +14.45(+0.25%) |
May 17, 2013 | 5825 | 5926 | 5763 | 5835 | 0 | +46.82(+0.81%) |
May 16, 2013 | 6028 | 6074 | 5743 | 5789 | 0 | -153.41(-2.58%) |
May 15, 2013 | 5848 | 5991 | 5807 | 5942 | 0 | +337.61(+6.02%) |
May 13, 2013 | 5310 | 5612 | 5308 | 5604 | 0 | +281.74(+5.29%) |
May 10, 2013 | 5291 | 5372 | 5245 | 5323 | 0 | +32.39(+0.61%) |
May 09, 2013 | 5089 | 5351 | 5051 | 5290 | 0 | +187.95(+3.68%) |
May 08, 2013 | 5013 | 5146 | 5003 | 5102 | 0 | +56.54(+1.12%) |
May 07, 2013 | 5106 | 5149 | 5028 | 5046 | 0 | -105.49(-2.05%) |
May 06, 2013 | 5127 | 5195 | 4990 | 5151 | 0 | -68.35(-1.31%) |
May 03, 2013 | 5275 | 5245 | 5200 | 5220 | 0 | -23.62(-0.45%) |
May 02, 2013 | 5214 | 5269 | 5139 | 5243 | 0 | +38.35(+0.74%) |