Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 1636 | 1645 | 1627 | 1636 | 0 | -5.14(-0.31%) |
Sep 26, 2013 | 1631 | 1646 | 1627 | 1641 | 0 | +6.29(+0.38%) |
Sep 25, 2013 | 1639 | 1649 | 1626 | 1634 | 0 | -9.00(-0.55%) |
Sep 24, 2013 | 1644 | 1656 | 1636 | 1643 | 0 | -7.18(-0.44%) |
Sep 23, 2013 | 1638 | 1656 | 1627 | 1651 | 0 | +8.69(+0.53%) |
Sep 20, 2013 | 1659 | 1664 | 1638 | 1642 | 0 | -13.78(-0.83%) |
Sep 19, 2013 | 1663 | 1678 | 1647 | 1656 | 0 | +1.18(+0.07%) |
Sep 18, 2013 | 1621 | 1660 | 1612 | 1654 | 0 | +33.68(+2.08%) |
Sep 17, 2013 | 1615 | 1630 | 1608 | 1621 | 0 | +12.76(+0.79%) |
Sep 16, 2013 | 1621 | 1623 | 1603 | 1608 | 0 | +6.76(+0.42%) |
Sep 13, 2013 | 1605 | 1615 | 1592 | 1601 | 0 | +0.37(+0.02%) |
Sep 12, 2013 | 1601 | 1612 | 1595 | 1601 | 0 | -1.36(-0.08%) |
Sep 11, 2013 | 1603 | 1610 | 1585 | 1602 | 0 | +0.47(+0.03%) |
Sep 10, 2013 | 1598 | 1607 | 1587 | 1602 | 0 | +7.71(+0.48%) |
Sep 09, 2013 | 1583 | 1598 | 1577 | 1594 | 0 | +11.39(+0.72%) |
Sep 06, 2013 | 1587 | 1596 | 1571 | 1583 | 0 | +5.78(+0.37%) |
Sep 05, 2013 | 1578 | 1588 | 1569 | 1577 | 0 | -3.64(-0.23%) |
Sep 04, 2013 | 1578 | 1589 | 1568 | 1581 | 0 | -2.80(-0.18%) |
Sep 03, 2013 | 1608 | 1613 | 1574 | 1583 | 0 | -3.78(-0.24%) |
Aug 30, 2013 | 1587 | 1587 | 1587 | 0 | -6.85(-0.43%) | |
Aug 29, 2013 | 1592 | 1602 | 1585 | 1594 | 0 | -0.17(-0.01%) |
Aug 28, 2013 | 1582 | 1603 | 1578 | 1594 | 0 | +10.47(+0.66%) |
Aug 27, 2013 | 1576 | 1593 | 1572 | 1584 | 0 | -4.38(-0.28%) |
Aug 26, 2013 | 1600 | 1605 | 1584 | 1588 | 0 | -10.44(-0.65%) |
Aug 23, 2013 | 1590 | 1603 | 1580 | 1598 | 0 | +9.82(+0.62%) |
Aug 22, 2013 | 1581 | 1600 | 1573 | 1589 | 0 | +5.45(+0.34%) |
Aug 21, 2013 | 1592 | 1597 | 1575 | 1583 | 0 | -9.99(-0.63%) |
Aug 20, 2013 | 1582 | 1604 | 1578 | 1593 | 0 | +16.01(+1.02%) |
Aug 19, 2013 | 1589 | 1596 | 1573 | 1577 | 0 | -13.70(-0.86%) |
Aug 16, 2013 | 1595 | 1603 | 1582 | 1591 | 0 | -8.01(-0.50%) |
Aug 15, 2013 | 1602 | 1610 | 1587 | 1599 | 0 | -14.59(-0.90%) |
Aug 14, 2013 | 1619 | 1623 | 1603 | 1614 | 0 | -8.44(-0.52%) |
Aug 13, 2013 | 1620 | 1631 | 1610 | 1622 | 0 | -2.12(-0.13%) |
Aug 12, 2013 | 1627 | 1637 | 1617 | 1624 | 0 | -9.71(-0.59%) |
Aug 09, 2013 | 1636 | 1645 | 1624 | 1634 | 0 | -5.08(-0.31%) |
Aug 08, 2013 | 1639 | 1648 | 1625 | 1639 | 0 | +3.30(+0.20%) |
Aug 07, 2013 | 1638 | 1649 | 1625 | 1636 | 0 | -8.90(-0.54%) |
Aug 06, 2013 | 1648 | 1660 | 1631 | 1644 | 0 | -3.35(-0.20%) |
Aug 05, 2013 | 1653 | 1660 | 1639 | 1648 | 0 | -6.34(-0.38%) |
Aug 02, 2013 | 1656 | 1665 | 1644 | 1654 | 0 | -3.65(-0.22%) |
Aug 01, 2013 | 1654 | 1670 | 1644 | 1658 | 0 | +18.76(+1.14%) |
Jul 31, 2013 | 1636 | 1658 | 1629 | 1639 | 0 | +16.05(+0.99%) |
Jul 30, 2013 | 1637 | 1644 | 1616 | 1623 | 0 | -2.36(-0.15%) |
Jul 29, 2013 | 1624 | 1636 | 1616 | 1625 | 0 | -1.99(-0.12%) |
Jul 26, 2013 | 1627 | 1639 | 1612 | 1627 | 0 | -4.71(-0.29%) |
Jul 25, 2013 | 1609 | 1641 | 1601 | 1632 | 0 | +32.01(+2.00%) |
Jul 24, 2013 | 1613 | 1618 | 1593 | 1600 | 0 | -10.31(-0.64%) |
Jul 23, 2013 | 1612 | 1620 | 1601 | 1610 | 0 | +0.02(+0.00%) |
Jul 22, 2013 | 1611 | 1620 | 1602 | 1610 | 0 | +3.01(+0.19%) |
Jul 19, 2013 | 1605 | 1614 | 1596 | 1607 | 0 | +6.85(+0.43%) |
Jul 18, 2013 | 1591 | 1609 | 1587 | 1600 | 0 | +16.61(+1.05%) |
Jul 17, 2013 | 1590 | 1598 | 1577 | 1584 | 0 | -1.92(-0.12%) |
Jul 16, 2013 | 1594 | 1601 | 1577 | 1586 | 0 | -7.47(-0.47%) |
Jul 15, 2013 | 1586 | 1603 | 1578 | 1593 | 0 | +8.37(+0.53%) |
Jul 12, 2013 | 1580 | 1590 | 1571 | 1585 | 0 | -0.27(-0.02%) |
Jul 11, 2013 | 1581 | 1593 | 1570 | 1585 | 0 | +24.92(+1.60%) |
Jul 10, 2013 | 1558 | 1569 | 1547 | 1560 | 0 | +3.61(+0.23%) |
Jul 09, 2013 | 1552 | 1562 | 1542 | 1557 | 0 | +8.90(+0.58%) |
Jul 08, 2013 | 1537 | 1556 | 1531 | 1548 | 0 | +17.86(+1.17%) |
Jul 05, 2013 | 1536 | 1540 | 1511 | 1530 | 0 | -6.40(-0.42%) |
Jul 03, 2013 | 1536 | 1536 | 1536 | 0 | -1.22(-0.08%) | |
Jul 02, 2013 | 1530 | 1550 | 1523 | 1537 | 0 | +1.38(+0.09%) |