Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3242 | 3247 | 3222 | 3222 | 0 | -23.52(-0.72%) |
Jul 30, 2013 | 3239 | 3259 | 3223 | 3245 | 0 | +8.48(+0.26%) |
Jul 29, 2013 | 3234 | 3238 | 3218 | 3237 | 0 | +0.87(+0.03%) |
Jul 28, 2013 | 3238 | 3249 | 3231 | 3236 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 3238 | 3249 | 3231 | 3236 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3238 | 3249 | 3231 | 3236 | 0 | +0.42(+0.01%) |
Jul 25, 2013 | 3265 | 3265 | 3233 | 3236 | 0 | -39.08(-1.19%) |
Jul 24, 2013 | 3252 | 3278 | 3247 | 3275 | 0 | +21.00(+0.65%) |
Jul 23, 2013 | 3238 | 3257 | 3232 | 3254 | 0 | +19.41(+0.60%) |
Jul 22, 2013 | 3224 | 3240 | 3221 | 3234 | 0 | +21.09(+0.66%) |
Jul 21, 2013 | 3219 | 3222 | 3206 | 3213 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 3219 | 3222 | 3206 | 3213 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 3219 | 3222 | 3206 | 3213 | 0 | -4.94(-0.15%) |
Jul 18, 2013 | 3217 | 3227 | 3211 | 3218 | 0 | +9.87(+0.31%) |
Jul 17, 2013 | 3221 | 3226 | 3207 | 3208 | 0 | -16.63(-0.52%) |
Jul 16, 2013 | 3244 | 3252 | 3216 | 3225 | 0 | -11.86(-0.37%) |
Jul 15, 2013 | 3241 | 3256 | 3234 | 3237 | 0 | +0.76(+0.02%) |
Jul 14, 2013 | 3258 | 3258 | 3226 | 3236 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 3258 | 3258 | 3226 | 3236 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 3258 | 3258 | 3226 | 3236 | 0 | -12.86(-0.40%) |
Jul 11, 2013 | 3215 | 3250 | 3213 | 3249 | 0 | +60.88(+1.91%) |
Jul 10, 2013 | 3192 | 3206 | 3186 | 3188 | 0 | +9.41(+0.30%) |
Jul 09, 2013 | 3167 | 3186 | 3160 | 3179 | 0 | +23.16(+0.73%) |
Jul 08, 2013 | 3162 | 3166 | 3132 | 3155 | 0 | -14.26(-0.45%) |
Jul 07, 2013 | 3161 | 3180 | 3161 | 3170 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 3161 | 3180 | 3161 | 3170 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 3161 | 3180 | 3161 | 3170 | 0 | +22.61(+0.72%) |
Jul 04, 2013 | 3141 | 3162 | 3131 | 3147 | 0 | +17.63(+0.56%) |
Jul 03, 2013 | 3161 | 3162 | 3125 | 3129 | 0 | -43.83(-1.38%) |
Jul 02, 2013 | 3154 | 3187 | 3153 | 3173 | 0 | +32.39(+1.03%) |
Jul 01, 2013 | 3147 | 3151 | 3133 | 3141 | 0 | -9.51(-0.30%) |
Jun 30, 2013 | 3143 | 3163 | 3138 | 3150 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 3143 | 3163 | 3138 | 3150 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 3143 | 3163 | 3138 | 3150 | 0 | +46.04(+1.48%) |
Jun 26, 2013 | 3106 | 3119 | 3093 | 3104 | 0 | +14.47(+0.47%) |
Jun 25, 2013 | 3069 | 3100 | 3066 | 3090 | 0 | +15.62(+0.51%) |
Jun 24, 2013 | 3104 | 3118 | 3074 | 3074 | 0 | -50.14(-1.60%) |
Jun 23, 2013 | 3082 | 3133 | 3065 | 3124 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3082 | 3133 | 3065 | 3124 | 0 | -8.81(-0.28%) |
Jun 20, 2013 | 3187 | 3187 | 3132 | 3133 | 0 | -80.53(-2.51%) |
Jun 19, 2013 | 3226 | 3235 | 3209 | 3214 | 0 | -15.76(-0.49%) |
Jun 18, 2013 | 3198 | 3234 | 3195 | 3230 | 0 | +46.11(+1.45%) |
Jun 17, 2013 | 3150 | 3191 | 3145 | 3183 | 0 | +22.01(+0.70%) |
Jun 16, 2013 | 3148 | 3166 | 3137 | 3161 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 3148 | 3166 | 3137 | 3161 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3148 | 3166 | 3137 | 3161 | 0 | +30.74(+0.98%) |
Jun 13, 2013 | 3127 | 3134 | 3095 | 3131 | 0 | -22.79(-0.72%) |
Jun 12, 2013 | 3152 | 3169 | 3147 | 3153 | 0 | -16.90(-0.53%) |
Jun 11, 2013 | 3199 | 3199 | 3160 | 3170 | 0 | -30.13(-0.94%) |
Jun 10, 2013 | 3187 | 3215 | 3195 | 3201 | 0 | +15.79(+0.50%) |
Jun 09, 2013 | 3187 | 3199 | 3179 | 3185 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 3187 | 3199 | 3179 | 3185 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 3187 | 3199 | 3179 | 3185 | 0 | -8.79(-0.28%) |
Jun 06, 2013 | 3211 | 3221 | 3188 | 3194 | 0 | -49.92(-1.54%) |
Jun 05, 2013 | 3279 | 3281 | 3248 | 3243 | 0 | -47.92(-1.46%) |
Jun 04, 2013 | 3273 | 3298 | 3260 | 3291 | 0 | +0.27(+0.01%) |
Jun 03, 2013 | 3287 | 3304 | 3280 | 3291 | 0 | -20.29(-0.61%) |
Jun 02, 2013 | 3330 | 3334 | 3305 | 3311 | 0 | -24.64(-0.74%) |
May 30, 2013 | 3360 | 3362 | 3303 | 3336 | 0 | -31.46(-0.93%) |
May 29, 2013 | 3407 | 3417 | 3367 | 3367 | 0 | -38.61(-1.13%) |
May 28, 2013 | 3402 | 3410 | 3393 | 3406 | 0 | +14.78(+0.44%) |
May 27, 2013 | 3388 | 3403 | 3373 | 3391 | 0 | -1.87(-0.06%) |
May 26, 2013 | 3440 | 3447 | 3383 | 3393 | 0 | +0.00(+0.00%) |
May 24, 2013 | 3440 | 3447 | 3383 | 3393 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3440 | 3447 | 3383 | 3393 | 0 | -61.20(-1.77%) |
May 22, 2013 | 3453 | 3465 | 3453 | 3454 | 0 | +10.47(+0.30%) |
May 21, 2013 | 3456 | 3457 | 3431 | 3444 | 0 | -10.33(-0.30%) |
May 20, 2013 | 3453 | 3458 | 3444 | 3454 | 0 | +4.93(+0.14%) |
May 19, 2013 | 3455 | 3457 | 3445 | 3449 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3455 | 3457 | 3445 | 3449 | 0 | -2.98(-0.09%) |
May 16, 2013 | 3451 | 3456 | 3437 | 3452 | 0 | +10.75(+0.31%) |
May 15, 2013 | 3442 | 3442 | 3442 | 0 | +12.57(+0.37%) | |
May 13, 2013 | 3442 | 3448 | 3428 | 3429 | 0 | -14.81(-0.43%) |
May 12, 2013 | 3434 | 3445 | 3432 | 3444 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3434 | 3445 | 3432 | 3444 | 0 | +10.99(+0.32%) |
May 09, 2013 | 3425 | 3434 | 3424 | 3433 | 0 | +19.76(+0.58%) |
May 08, 2013 | 3394 | 3424 | 3394 | 3413 | 0 | +29.86(+0.88%) |
May 07, 2013 | 3385 | 3398 | 3383 | 3383 | 0 | +0.87(+0.03%) |
May 06, 2013 | 3381 | 3393 | 3377 | 3382 | 0 | +12.39(+0.37%) |
May 05, 2013 | 3399 | 3400 | 3367 | 3370 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3399 | 3400 | 3367 | 3370 | 0 | -32.49(-0.95%) |
May 02, 2013 | 3370 | 3405 | 3368 | 3402 | 0 | +34.21(+1.02%) |