Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3409 | 3469 | 3371 | 3433 | 0 | +33.99(+1.00%) |
Jul 30, 2013 | 3374 | 3414 | 3327 | 3399 | 0 | +76.47(+2.30%) |
Jul 29, 2013 | 3324 | 3375 | 3304 | 3323 | 0 | -4.49(-0.13%) |
Jul 26, 2013 | 3323 | 3360 | 3313 | 3327 | 0 | -23.17(-0.69%) |
Jul 25, 2013 | 3313 | 3374 | 3275 | 3351 | 0 | -25.84(-0.77%) |
Jul 24, 2013 | 3409 | 3434 | 3353 | 3376 | 0 | -19.74(-0.58%) |
Jul 23, 2013 | 3369 | 3404 | 3358 | 3396 | 0 | +35.79(+1.07%) |
Jul 22, 2013 | 3412 | 3411 | 3344 | 3360 | 0 | -47.76(-1.40%) |
Jul 19, 2013 | 3398 | 3441 | 3381 | 3408 | 0 | +2.23(+0.07%) |
Jul 18, 2013 | 3409 | 3450 | 3385 | 3406 | 0 | -1.86(-0.05%) |
Jul 17, 2013 | 3399 | 3421 | 3345 | 3408 | 0 | +17.58(+0.52%) |
Jul 16, 2013 | 3404 | 3420 | 3343 | 3390 | 0 | -16.34(-0.48%) |
Jul 15, 2013 | 3385 | 3423 | 3376 | 3406 | 0 | +14.55(+0.43%) |
Jul 12, 2013 | 3373 | 3412 | 3354 | 3392 | 0 | +14.22(+0.42%) |
Jul 11, 2013 | 3376 | 3404 | 3326 | 3378 | 0 | +92.91(+2.83%) |
Jul 10, 2013 | 3304 | 3339 | 3255 | 3285 | 0 | -20.17(-0.61%) |
Jul 09, 2013 | 3209 | 3310 | 3197 | 3305 | 0 | +119.05(+3.74%) |
Jul 08, 2013 | 3271 | 3274 | 3178 | 3186 | 0 | -62.71(-1.93%) |
Jul 05, 2013 | 3260 | 3270 | 3174 | 3249 | 0 | +10.39(+0.32%) |
Jul 03, 2013 | 3238 | 3238 | 3238 | 0 | +24.67(+0.77%) | |
Jul 02, 2013 | 3246 | 3278 | 3199 | 3214 | 0 | -37.29(-1.15%) |
Jul 01, 2013 | 3258 | 3302 | 3235 | 3251 | 0 | +5.41(+0.17%) |
Jun 28, 2013 | 3268 | 3281 | 3206 | 3245 | 0 | +60.57(+1.90%) |
Jun 26, 2013 | 3224 | 3246 | 3167 | 3185 | 0 | -4.71(-0.15%) |
Jun 25, 2013 | 3142 | 3227 | 3132 | 3190 | 0 | +100.91(+3.27%) |
Jun 24, 2013 | 3095 | 3143 | 3023 | 3089 | 0 | -75.26(-2.38%) |
Jun 21, 2013 | 3185 | 3214 | 3087 | 3164 | 0 | -19.26(-0.61%) |
Jun 20, 2013 | 3259 | 3276 | 3154 | 3183 | 0 | -126.63(-3.83%) |
Jun 19, 2013 | 3310 | 3386 | 3307 | 3310 | 0 | -4.31(-0.13%) |
Jun 18, 2013 | 3282 | 3323 | 3258 | 3314 | 0 | +43.04(+1.32%) |
Jun 17, 2013 | 3232 | 3329 | 3222 | 3271 | 0 | +60.75(+1.89%) |
Jun 14, 2013 | 3215 | 3279 | 3185 | 3210 | 0 | -8.31(-0.26%) |
Jun 13, 2013 | 3087 | 3232 | 3083 | 3219 | 0 | +128.06(+4.14%) |
Jun 12, 2013 | 3148 | 3159 | 3080 | 3091 | 0 | -20.96(-0.67%) |
Jun 11, 2013 | 3140 | 3193 | 3101 | 3112 | 0 | -85.27(-2.67%) |
Jun 10, 2013 | 3236 | 3256 | 3153 | 3197 | 0 | -25.27(-0.78%) |
Jun 07, 2013 | 3213 | 3232 | 3131 | 3222 | 0 | +52.48(+1.66%) |
Jun 06, 2013 | 3079 | 3171 | 3065 | 3170 | 0 | +99.62(+3.24%) |
Jun 05, 2013 | 3077 | 3161 | 3036 | 3070 | 0 | -22.71(-0.73%) |
Jun 04, 2013 | 3140 | 3178 | 3006 | 3093 | 0 | -45.28(-1.44%) |
Jun 03, 2013 | 3207 | 3234 | 3070 | 3138 | 0 | -57.57(-1.80%) |
May 31, 2013 | 3236 | 3264 | 3193 | 3196 | 0 | -59.31(-1.82%) |
May 30, 2013 | 3263 | 3300 | 3238 | 3255 | 0 | -1.99(-0.06%) |
May 29, 2013 | 3305 | 3312 | 3215 | 3257 | 0 | -79.43(-2.38%) |
May 28, 2013 | 3320 | 3363 | 3303 | 3336 | 0 | +61.80(+1.89%) |
May 24, 2013 | 3275 | 3275 | 3275 | 0 | -3.03(-0.09%) | |
May 23, 2013 | 3231 | 3314 | 3202 | 3278 | 0 | +12.49(+0.38%) |
May 22, 2013 | 3327 | 3379 | 3244 | 3265 | 0 | -47.94(-1.45%) |
May 21, 2013 | 3312 | 3353 | 3279 | 3313 | 0 | -0.33(-0.01%) |
May 20, 2013 | 3360 | 3381 | 3296 | 3313 | 0 | -55.15(-1.64%) |
May 17, 2013 | 3357 | 3379 | 3324 | 3368 | 0 | +37.67(+1.13%) |
May 16, 2013 | 3377 | 3406 | 3323 | 3331 | 0 | -62.38(-1.84%) |
May 15, 2013 | 3384 | 3407 | 3366 | 3393 | 0 | +29.64(+0.88%) |
May 13, 2013 | 3346 | 3372 | 3333 | 3364 | 0 | +16.86(+0.50%) |
May 10, 2013 | 3333 | 3364 | 3330 | 3347 | 0 | +16.37(+0.49%) |
May 09, 2013 | 3303 | 3356 | 3301 | 3330 | 0 | +18.99(+0.57%) |
May 08, 2013 | 3265 | 3319 | 3248 | 3311 | 0 | +49.08(+1.50%) |
May 07, 2013 | 3254 | 3268 | 3222 | 3262 | 0 | +7.60(+0.23%) |
May 06, 2013 | 3268 | 3272 | 3239 | 3255 | 0 | -13.32(-0.41%) |
May 03, 2013 | 3199 | 3277 | 3084 | 3268 | 0 | +184.29(+5.98%) |
May 02, 2013 | 3082 | 3123 | 3015 | 3084 | 0 | +27.13(+0.89%) |