Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2013 | 4437 | 4453 | 4427 | 4437 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 4437 | 4453 | 4427 | 4437 | 0 | -26.62(-0.60%) |
Sep 26, 2013 | 4403 | 4465 | 4396 | 4463 | 0 | +80.88(+1.85%) |
Sep 25, 2013 | 4390 | 4443 | 4378 | 4383 | 0 | -124.01(-2.75%) |
Sep 24, 2013 | 4549 | 4575 | 4504 | 4507 | 0 | -35.38(-0.78%) |
Sep 23, 2013 | 4527 | 4559 | 4512 | 4542 | 0 | -66.08(-1.43%) |
Sep 21, 2013 | 4656 | 4670 | 4604 | 4608 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 4656 | 4670 | 4604 | 4608 | 0 | -64.32(-1.38%) |
Sep 19, 2013 | 4577 | 4792 | 4577 | 4672 | 0 | +196.61(+4.39%) |
Sep 18, 2013 | 4502 | 4505 | 4454 | 4476 | 0 | -18.07(-0.40%) |
Sep 17, 2013 | 4518 | 4537 | 4482 | 4494 | 0 | +31.49(+0.71%) |
Sep 16, 2013 | 4403 | 4464 | 4403 | 4462 | 0 | +96.47(+2.21%) |
Sep 15, 2013 | 4339 | 4369 | 4318 | 4366 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 4339 | 4369 | 4318 | 4366 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 4339 | 4369 | 4318 | 4366 | 0 | +16.41(+0.38%) |
Sep 12, 2013 | 4331 | 4372 | 4319 | 4349 | 0 | +10.34(+0.24%) |
Sep 11, 2013 | 4377 | 4405 | 4315 | 4339 | 0 | +47.61(+1.11%) |
Sep 10, 2013 | 4226 | 4292 | 4226 | 4292 | 0 | +135.90(+3.27%) |
Sep 09, 2013 | 4106 | 4162 | 4102 | 4156 | 0 | +121.51(+3.01%) |
Sep 08, 2013 | 4058 | 4065 | 4013 | 4034 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 4058 | 4065 | 4013 | 4034 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 4058 | 4065 | 4013 | 4034 | 0 | -46.31(-1.13%) |
Sep 05, 2013 | 4094 | 4124 | 4064 | 4080 | 0 | -6.14(-0.15%) |
Sep 04, 2013 | 4144 | 4145 | 4078 | 4087 | 0 | -71.33(-1.72%) |
Sep 03, 2013 | 4113 | 4172 | 4110 | 4158 | 0 | +81.45(+2.00%) |
Sep 02, 2013 | 4197 | 4207 | 4064 | 4076 | 0 | -65.48(-1.58%) |
Sep 01, 2013 | 4099 | 4159 | 4094 | 4142 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 4099 | 4159 | 4094 | 4142 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 4099 | 4159 | 4094 | 4142 | 0 | +94.58(+2.34%) |
Aug 29, 2013 | 4042 | 4098 | 4027 | 4047 | 0 | +172.62(+4.46%) |
Aug 28, 2013 | 3902 | 3921 | 3838 | 3875 | 0 | -100.61(-2.53%) |
Aug 27, 2013 | 4099 | 4100 | 3973 | 3975 | 0 | -191.75(-4.60%) |
Aug 26, 2013 | 4177 | 4196 | 4156 | 4167 | 0 | -63.78(-1.51%) |
Aug 25, 2013 | 4196 | 4240 | 4196 | 4231 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 4196 | 4240 | 4196 | 4231 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4196 | 4240 | 4196 | 4231 | 0 | +102.24(+2.48%) |
Aug 22, 2013 | 4167 | 4192 | 4108 | 4129 | 0 | -99.94(-2.36%) |
Aug 21, 2013 | 4184 | 4237 | 4150 | 4229 | 0 | +131.44(+3.21%) |
Aug 20, 2013 | 4260 | 4260 | 4093 | 4097 | 0 | -274.84(-6.29%) |
Aug 19, 2013 | 4534 | 4536 | 4371 | 4372 | 0 | -241.07(-5.23%) |
Aug 18, 2013 | 4647 | 4647 | 4601 | 4613 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 4647 | 4647 | 4601 | 4613 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4647 | 4647 | 4601 | 4613 | 0 | -63.03(-1.35%) |
Aug 15, 2013 | 4683 | 4686 | 4668 | 4676 | 0 | -10.73(-0.23%) |
Aug 14, 2013 | 4659 | 4687 | 4649 | 4687 | 0 | +71.67(+1.55%) |
Aug 13, 2013 | 4597 | 4624 | 4597 | 4615 | 0 | -1.74(-0.04%) |
Aug 12, 2013 | 4629 | 4634 | 4582 | 4617 | 0 | -23.93(-0.52%) |
Aug 11, 2013 | 4645 | 4658 | 4619 | 4641 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 4645 | 4658 | 4619 | 4641 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 4645 | 4658 | 4619 | 4641 | 0 | +0.00(+0.00%) |
Aug 08, 2013 | 4645 | 4658 | 4619 | 4641 | 0 | +0.00(+0.00%) |
Aug 07, 2013 | 4645 | 4658 | 4619 | 4641 | 0 | +0.00(+0.00%) |
Aug 06, 2013 | 4645 | 4658 | 4619 | 4641 | 0 | +0.00(+0.00%) |
Aug 05, 2013 | 4645 | 4658 | 4619 | 4641 | 0 | +12.52(+0.27%) |
Aug 04, 2013 | 4645 | 4658 | 4623 | 4628 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 4645 | 4658 | 4623 | 4628 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 4645 | 4658 | 4623 | 4628 | 0 | +18.30(+0.40%) |
Aug 01, 2013 | 4619 | 4632 | 4592 | 4610 | 0 | +31.06(+0.68%) |
Jul 31, 2013 | 4626 | 4636 | 4563 | 4579 | 0 | -47.99(-1.04%) |
Jul 30, 2013 | 4601 | 4638 | 4600 | 4627 | 0 | +38.87(+0.85%) |
Jul 29, 2013 | 4649 | 4649 | 4617 | 4588 | 0 | -82.28(-1.76%) |
Jul 28, 2013 | 4680 | 4700 | 4666 | 4670 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 4680 | 4700 | 4666 | 4670 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4680 | 4700 | 4666 | 4670 | 0 | -8.46(-0.18%) |
Jul 25, 2013 | 4720 | 4722 | 4666 | 4679 | 0 | -71.59(-1.51%) |
Jul 24, 2013 | 4760 | 4779 | 4737 | 4750 | 0 | +2.23(+0.05%) |
Jul 23, 2013 | 4697 | 4751 | 4697 | 4748 | 0 | +23.71(+0.50%) |
Jul 22, 2013 | 4731 | 4740 | 4678 | 4724 | 0 | -7.71(-0.16%) |
Jul 21, 2013 | 4710 | 4739 | 4706 | 4732 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 4710 | 4739 | 4706 | 4732 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4710 | 4739 | 4706 | 4732 | 0 | +22.72(+0.48%) |
Jul 18, 2013 | 4672 | 4715 | 4671 | 4709 | 0 | +45.89(+0.98%) |
Jul 17, 2013 | 4652 | 4679 | 4646 | 4664 | 0 | +16.48(+0.35%) |
Jul 16, 2013 | 4632 | 4664 | 4621 | 4647 | 0 | +56.10(+1.22%) |
Jul 15, 2013 | 4640 | 4641 | 4585 | 4591 | 0 | -42.18(-0.91%) |
Jul 14, 2013 | 4614 | 4680 | 4593 | 4633 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 4614 | 4680 | 4593 | 4633 | 0 | +25.80(+0.56%) |
Jul 12, 2013 | 4614 | 4680 | 4596 | 4607 | 0 | -7.17(-0.16%) |
Jul 11, 2013 | 4504 | 4614 | 4504 | 4614 | 0 | +159.24(+3.57%) |
Jul 10, 2013 | 4414 | 4465 | 4414 | 4455 | 0 | +37.99(+0.86%) |
Jul 09, 2013 | 4463 | 4482 | 4404 | 4417 | 0 | -62.28(-1.39%) |
Jul 08, 2013 | 4579 | 4580 | 4476 | 4480 | 0 | -118.26(-2.57%) |
Jul 07, 2013 | 4624 | 4647 | 4582 | 4598 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 4624 | 4647 | 4582 | 4598 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4624 | 4647 | 4582 | 4598 | 0 | +4.09(+0.09%) |
Jul 04, 2013 | 4597 | 4645 | 4597 | 4594 | 0 | -9.09(-0.20%) |
Jul 03, 2013 | 4714 | 4716 | 4612 | 4603 | 0 | -135.89(-2.87%) |
Jul 02, 2013 | 4806 | 4811 | 4734 | 4739 | 0 | -58.65(-1.22%) |