Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 1611 | 1631 | 1604 | 1617 | 0 | -4.63(-0.29%) |
Sep 26, 2013 | 1621 | 1639 | 1607 | 1622 | 0 | +5.68(+0.35%) |
Sep 25, 2013 | 1613 | 1629 | 1600 | 1616 | 0 | +4.08(+0.25%) |
Sep 24, 2013 | 1609 | 1628 | 1597 | 1612 | 0 | +3.02(+0.19%) |
Sep 23, 2013 | 1620 | 1635 | 1596 | 1609 | 0 | -6.27(-0.39%) |
Sep 20, 2013 | 1625 | 1639 | 1608 | 1615 | 0 | -12.14(-0.75%) |
Sep 19, 2013 | 1632 | 1643 | 1617 | 1628 | 0 | -0.17(-0.01%) |
Sep 18, 2013 | 1603 | 1634 | 1591 | 1628 | 0 | +23.84(+1.49%) |
Sep 17, 2013 | 1598 | 1614 | 1589 | 1604 | 0 | +6.49(+0.41%) |
Sep 16, 2013 | 1613 | 1617 | 1591 | 1597 | 0 | -3.38(-0.21%) |
Sep 13, 2013 | 1599 | 1608 | 1584 | 1601 | 0 | +2.57(+0.16%) |
Sep 12, 2013 | 1602 | 1615 | 1588 | 1598 | 0 | -9.41(-0.59%) |
Sep 11, 2013 | 1594 | 1620 | 1581 | 1608 | 0 | +5.36(+0.33%) |
Sep 10, 2013 | 1565 | 1616 | 1560 | 1602 | 0 | +49.30(+3.17%) |
Sep 09, 2013 | 1539 | 1561 | 1531 | 1553 | 0 | +21.51(+1.40%) |
Sep 06, 2013 | 1543 | 1552 | 1513 | 1531 | 0 | -5.07(-0.33%) |
Sep 05, 2013 | 1524 | 1547 | 1518 | 1537 | 0 | +14.85(+0.98%) |
Sep 04, 2013 | 1489 | 1529 | 1481 | 1522 | 0 | +27.52(+1.84%) |
Sep 03, 2013 | 1490 | 1513 | 1477 | 1494 | 0 | +23.75(+1.62%) |
Aug 30, 2013 | 1470 | 1470 | 1470 | 0 | -14.79(-1.00%) | |
Aug 29, 2013 | 1470 | 1498 | 1467 | 1485 | 0 | +17.75(+1.21%) |
Aug 28, 2013 | 1453 | 1478 | 1450 | 1467 | 0 | +11.79(+0.81%) |
Aug 27, 2013 | 1474 | 1484 | 1452 | 1456 | 0 | -35.95(-2.41%) |
Aug 26, 2013 | 1497 | 1509 | 1487 | 1492 | 0 | -3.60(-0.24%) |
Aug 23, 2013 | 1495 | 1503 | 1480 | 1495 | 0 | +9.54(+0.64%) |
Aug 22, 2013 | 1482 | 1498 | 1469 | 1486 | 0 | +6.80(+0.46%) |
Aug 21, 2013 | 1478 | 1494 | 1464 | 1479 | 0 | -7.24(-0.49%) |
Aug 20, 2013 | 1477 | 1502 | 1473 | 1486 | 0 | +8.45(+0.57%) |
Aug 19, 2013 | 1483 | 1500 | 1472 | 1478 | 0 | -7.89(-0.53%) |
Aug 16, 2013 | 1477 | 1501 | 1473 | 1486 | 0 | +10.45(+0.71%) |
Aug 15, 2013 | 1483 | 1496 | 1466 | 1475 | 0 | -34.87(-2.31%) |
Aug 14, 2013 | 1514 | 1528 | 1498 | 1510 | 0 | -7.20(-0.47%) |
Aug 13, 2013 | 1524 | 1538 | 1494 | 1517 | 0 | +7.28(+0.48%) |
Aug 12, 2013 | 1492 | 1520 | 1482 | 1510 | 0 | +6.07(+0.40%) |
Aug 09, 2013 | 1500 | 1516 | 1492 | 1504 | 0 | -10.69(-0.71%) |
Aug 08, 2013 | 1514 | 1526 | 1498 | 1515 | 0 | +11.94(+0.79%) |
Aug 07, 2013 | 1509 | 1520 | 1490 | 1503 | 0 | -19.12(-1.26%) |
Aug 06, 2013 | 1530 | 1544 | 1512 | 1522 | 0 | -7.37(-0.48%) |
Aug 05, 2013 | 1524 | 1538 | 1517 | 1529 | 0 | -0.49(-0.03%) |
Aug 02, 2013 | 1525 | 1537 | 1513 | 1530 | 0 | -9.07(-0.59%) |
Aug 01, 2013 | 1528 | 1546 | 1515 | 1539 | 0 | +23.88(+1.58%) |
Jul 31, 2013 | 1506 | 1528 | 1500 | 1515 | 0 | +10.65(+0.71%) |
Jul 30, 2013 | 1492 | 1514 | 1487 | 1504 | 0 | +15.97(+1.07%) |
Jul 29, 2013 | 1490 | 1508 | 1482 | 1488 | 0 | -3.79(-0.25%) |
Jul 26, 2013 | 1484 | 1500 | 1473 | 1492 | 0 | -11.73(-0.78%) |
Jul 25, 2013 | 1484 | 1514 | 1474 | 1504 | 0 | +9.61(+0.64%) |
Jul 24, 2013 | 1549 | 1554 | 1481 | 1494 | 0 | -31.85(-2.09%) |
Jul 23, 2013 | 1538 | 1549 | 1516 | 1526 | 0 | -1.21(-0.08%) |
Jul 22, 2013 | 1526 | 1538 | 1512 | 1527 | 0 | +13.24(+0.87%) |
Jul 19, 2013 | 1514 | 1525 | 1497 | 1514 | 0 | -6.87(-0.45%) |
Jul 18, 2013 | 1523 | 1543 | 1505 | 1521 | 0 | +9.26(+0.61%) |
Jul 17, 2013 | 1508 | 1521 | 1498 | 1511 | 0 | +2.30(+0.15%) |
Jul 16, 2013 | 1505 | 1524 | 1496 | 1509 | 0 | +4.71(+0.31%) |
Jul 15, 2013 | 1496 | 1515 | 1487 | 1504 | 0 | +9.80(+0.66%) |
Jul 12, 2013 | 1473 | 1503 | 1466 | 1495 | 0 | +28.62(+1.95%) |
Jul 11, 2013 | 1452 | 1471 | 1444 | 1466 | 0 | +35.80(+2.50%) |
Jul 10, 2013 | 1414 | 1435 | 1408 | 1430 | 0 | +11.99(+0.85%) |
Jul 09, 2013 | 1420 | 1430 | 1407 | 1418 | 0 | +3.09(+0.22%) |
Jul 08, 2013 | 1433 | 1443 | 1405 | 1415 | 0 | -11.38(-0.80%) |
Jul 05, 2013 | 1416 | 1430 | 1403 | 1427 | 0 | +18.90(+1.34%) |
Jul 03, 2013 | 1408 | 1408 | 1408 | 0 | +18.25(+1.31%) | |
Jul 02, 2013 | 1391 | 1414 | 1377 | 1389 | 0 | -4.25(-0.30%) |