Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3168 | 3174 | 3149 | 3162 | 0 | -22.59(-0.71%) |
Sep 26, 2013 | 3183 | 3199 | 3170 | 3184 | 0 | +29.11(+0.92%) |
Sep 25, 2013 | 3203 | 3206 | 3155 | 3155 | 0 | -47.17(-1.47%) |
Sep 24, 2013 | 3238 | 3242 | 3194 | 3202 | 0 | -9.56(-0.30%) |
Sep 23, 2013 | 3246 | 3251 | 3162 | 3212 | 0 | +144.13(+4.70%) |
Sep 20, 2013 | 3133 | 3137 | 3059 | 3068 | 0 | -30.17(-0.97%) |
Sep 19, 2013 | 3088 | 3120 | 3079 | 3098 | 0 | +47.29(+1.55%) |
Sep 18, 2013 | 3041 | 3061 | 3026 | 3051 | 0 | +58.28(+1.95%) |
Sep 17, 2013 | 2947 | 3020 | 2944 | 2992 | 0 | +32.27(+1.09%) |
Sep 16, 2013 | 3020 | 3052 | 2942 | 2960 | 0 | -91.73(-3.01%) |
Sep 13, 2013 | 3079 | 3095 | 3051 | 3052 | 0 | -48.35(-1.56%) |
Sep 12, 2013 | 3074 | 3117 | 3059 | 3100 | 0 | +30.91(+1.01%) |
Sep 11, 2013 | 3065 | 3107 | 3051 | 3069 | 0 | -167.15(-5.16%) |
Sep 10, 2013 | 3308 | 3316 | 3204 | 3236 | 0 | -71.45(-2.16%) |
Sep 09, 2013 | 3300 | 3319 | 3291 | 3308 | 0 | +49.35(+1.51%) |
Sep 06, 2013 | 3260 | 3266 | 3207 | 3259 | 0 | +18.49(+0.57%) |
Sep 05, 2013 | 3271 | 3274 | 3230 | 3240 | 0 | -21.06(-0.65%) |
Sep 04, 2013 | 3266 | 3283 | 3246 | 3261 | 0 | +63.24(+1.98%) |
Sep 03, 2013 | 3226 | 3273 | 3190 | 3198 | 0 | +8.37(+0.26%) |
Aug 30, 2013 | 3190 | 3190 | 3190 | 0 | -27.55(-0.86%) | |
Aug 29, 2013 | 3217 | 3248 | 3214 | 3217 | 0 | +4.63(+0.14%) |
Aug 28, 2013 | 3182 | 3243 | 3182 | 3212 | 0 | +14.37(+0.45%) |
Aug 27, 2013 | 3257 | 3285 | 3184 | 3198 | 0 | -89.55(-2.72%) |
Aug 26, 2013 | 3274 | 3333 | 3272 | 3288 | 0 | +11.98(+0.37%) |
Aug 23, 2013 | 3289 | 3290 | 3265 | 3276 | 0 | -11.86(-0.36%) |
Aug 22, 2013 | 3300 | 3304 | 3258 | 3288 | 0 | +3.78(+0.12%) |
Aug 21, 2013 | 3291 | 3314 | 3276 | 3284 | 0 | +8.37(+0.26%) |
Aug 20, 2013 | 3329 | 3335 | 3274 | 3275 | 0 | -41.99(-1.27%) |
Aug 19, 2013 | 3296 | 3355 | 3294 | 3317 | 0 | +33.22(+1.01%) |
Aug 16, 2013 | 3269 | 3288 | 3261 | 3284 | 0 | +28.82(+0.89%) |
Aug 15, 2013 | 3246 | 3284 | 3198 | 3255 | 0 | -3.84(-0.12%) |
Aug 14, 2013 | 3255 | 3295 | 3227 | 3259 | 0 | +55.43(+1.73%) |
Aug 13, 2013 | 3088 | 3236 | 3070 | 3204 | 0 | +137.76(+4.49%) |
Aug 12, 2013 | 3001 | 3074 | 2999 | 3066 | 0 | +80.02(+2.68%) |
Aug 09, 2013 | 3012 | 3023 | 2981 | 2986 | 0 | -40.85(-1.35%) |
Aug 08, 2013 | 3044 | 3046 | 3007 | 3027 | 0 | -24.16(-0.79%) |
Aug 07, 2013 | 3044 | 3063 | 3031 | 3051 | 0 | -1.92(-0.06%) |
Aug 06, 2013 | 3069 | 3094 | 3033 | 3053 | 0 | -25.47(-0.83%) |
Aug 05, 2013 | 3049 | 3086 | 3033 | 3078 | 0 | +42.90(+1.41%) |
Aug 02, 2013 | 3007 | 3037 | 2997 | 3035 | 0 | +45.10(+1.51%) |
Aug 01, 2013 | 2983 | 2992 | 2967 | 2990 | 0 | +29.28(+0.99%) |
Jul 31, 2013 | 2976 | 2995 | 2937 | 2961 | 0 | -7.31(-0.25%) |
Jul 30, 2013 | 2948 | 2993 | 2943 | 2968 | 0 | +34.21(+1.17%) |
Jul 29, 2013 | 2891 | 2949 | 2885 | 2934 | 0 | +35.45(+1.22%) |
Jul 26, 2013 | 2863 | 2899 | 2857 | 2899 | 0 | +15.05(+0.52%) |
Jul 25, 2013 | 2896 | 2902 | 2865 | 2884 | 0 | -11.77(-0.41%) |
Jul 24, 2013 | 2885 | 2925 | 2860 | 2895 | 0 | +134.50(+4.87%) |
Jul 23, 2013 | 2806 | 2813 | 2759 | 2761 | 0 | -47.24(-1.68%) |
Jul 22, 2013 | 2815 | 2831 | 2802 | 2808 | 0 | +7.07(+0.25%) |
Jul 19, 2013 | 2852 | 2858 | 2796 | 2801 | 0 | -42.19(-1.48%) |
Jul 18, 2013 | 2853 | 2864 | 2836 | 2843 | 0 | +15.37(+0.54%) |
Jul 17, 2013 | 2827 | 2844 | 2817 | 2828 | 0 | -4.46(-0.16%) |
Jul 16, 2013 | 2811 | 2838 | 2794 | 2832 | 0 | +15.70(+0.56%) |
Jul 15, 2013 | 2803 | 2844 | 2800 | 2817 | 0 | +3.76(+0.13%) |
Jul 12, 2013 | 2821 | 2834 | 2793 | 2813 | 0 | -5.14(-0.18%) |
Jul 11, 2013 | 2791 | 2825 | 2780 | 2818 | 0 | +41.04(+1.48%) |
Jul 10, 2013 | 2771 | 2803 | 2762 | 2777 | 0 | -10.44(-0.37%) |
Jul 09, 2013 | 2734 | 2796 | 2713 | 2787 | 0 | +44.61(+1.63%) |
Jul 08, 2013 | 2774 | 2780 | 2714 | 2743 | 0 | -10.04(-0.36%) |
Jul 05, 2013 | 2774 | 2792 | 2736 | 2753 | 0 | -24.33(-0.88%) |
Jul 03, 2013 | 2777 | 2777 | 2777 | 0 | +13.58(+0.49%) | |
Jul 02, 2013 | 2710 | 2783 | 2707 | 2764 | 0 | +58.58(+2.17%) |