Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 2226 | 2355 | 2136 | 2337 | 1,912 | +75.00(+3.32%) |
Sep 26, 2013 | 1884 | 2274 | 1839 | 2262 | 3,063 | +279.00(+14.07%) |
Sep 25, 2013 | 2076 | 2076 | 1962 | 1983 | 1,437 | -90.00(-4.34%) |
Sep 24, 2013 | 2118 | 2124 | 2013 | 2073 | 893 | -48.00(-2.26%) |
Sep 23, 2013 | 2130 | 2142 | 1989 | 2121 | 1,113 | +18.00(+0.86%) |
Sep 20, 2013 | 2235 | 2244 | 2103 | 2103 | 1,466 | -111.00(-5.01%) |
Sep 19, 2013 | 2190 | 2220 | 2145 | 2214 | 716 | +39.00(+1.79%) |
Sep 18, 2013 | 2241 | 2259 | 2145 | 2175 | 1,113 | -63.00(-2.82%) |
Sep 17, 2013 | 2355 | 2364 | 2196 | 2238 | 1,227 | -99.00(-4.24%) |
Sep 16, 2013 | 2277 | 2346 | 2258 | 2337 | 1,247 | +99.00(+4.42%) |
Sep 13, 2013 | 2220 | 2262 | 2175 | 2238 | 721 | +30.00(+1.36%) |
Sep 12, 2013 | 2214 | 2229 | 2181 | 2208 | 446 | -6.00(-0.27%) |
Sep 11, 2013 | 2217 | 2241 | 2190 | 2214 | 599 | +0.00(+0.00%) |
Sep 10, 2013 | 2172 | 2217 | 2136 | 2214 | 913 | +42.00(+1.93%) |
Sep 09, 2013 | 2109 | 2172 | 2088 | 2172 | 668 | +93.00(+4.47%) |
Sep 06, 2013 | 2097 | 2142 | 2046 | 2079 | 687 | -15.00(-0.72%) |
Sep 05, 2013 | 2109 | 2133 | 2076 | 2094 | 526 | -15.00(-0.71%) |
Sep 04, 2013 | 2097 | 2145 | 2046 | 2109 | 1,188 | +9.00(+0.43%) |
Sep 03, 2013 | 2169 | 2169 | 2073 | 2100 | 980 | -42.00(-1.96%) |
Aug 30, 2013 | 2157 | 2178 | 2049 | 2142 | 1,629 | -18.00(-0.83%) |
Aug 29, 2013 | 2157 | 2226 | 2133 | 2160 | 1,521 | +9.00(+0.42%) |
Aug 28, 2013 | 2124 | 2181 | 2070 | 2151 | 2,145 | +54.00(+2.58%) |
Aug 27, 2013 | 2064 | 2145 | 2043 | 2097 | 2,089 | +33.00(+1.60%) |
Aug 26, 2013 | 1968 | 2091 | 1968 | 2064 | 1,384 | +66.00(+3.30%) |
Aug 23, 2013 | 1965 | 2001 | 1935 | 1998 | 767 | +33.00(+1.68%) |
Aug 22, 2013 | 1953 | 2007 | 1950 | 1965 | 582 | +12.00(+0.61%) |
Aug 21, 2013 | 1920 | 1995 | 1890 | 1953 | 813 | +36.00(+1.88%) |
Aug 20, 2013 | 1860 | 1920 | 1827 | 1917 | 765 | +75.00(+4.07%) |
Aug 19, 2013 | 1869 | 1941 | 1827 | 1842 | 1,338 | -18.00(-0.97%) |
Aug 16, 2013 | 1794 | 1881 | 1773 | 1860 | 1,008 | +45.00(+2.48%) |
Aug 15, 2013 | 1854 | 1857 | 1743 | 1815 | 1,359 | -39.00(-2.10%) |
Aug 14, 2013 | 2097 | 2100 | 1785 | 1854 | 7,520 | +246.00(+15.30%) |
Aug 13, 2013 | 1608 | 1617 | 1575 | 1608 | 393 | -9.00(-0.56%) |
Aug 12, 2013 | 1581 | 1632 | 1527 | 1617 | 668 | +36.00(+2.28%) |
Aug 09, 2013 | 1575 | 1605 | 1518 | 1581 | 749 | -3.00(-0.19%) |
Aug 08, 2013 | 1689 | 1698 | 1578 | 1584 | 961 | -117.00(-6.88%) |
Aug 07, 2013 | 1740 | 1758 | 1686 | 1701 | 372 | -33.00(-1.90%) |
Aug 06, 2013 | 1767 | 1770 | 1605 | 1734 | 982 | -33.00(-1.87%) |
Aug 05, 2013 | 1731 | 1779 | 1725 | 1767 | 431 | +36.00(+2.08%) |
Aug 02, 2013 | 1716 | 1767 | 1716 | 1731 | 510 | +18.00(+1.05%) |
Aug 01, 2013 | 1716 | 1719 | 1665 | 1713 | 500 | +45.00(+2.70%) |
Jul 31, 2013 | 1665 | 1722 | 1650 | 1668 | 847 | +3.00(+0.18%) |
Jul 30, 2013 | 1704 | 1770 | 1650 | 1665 | 553 | -27.00(-1.60%) |
Jul 29, 2013 | 1749 | 1775 | 1683 | 1692 | 429 | -57.00(-3.26%) |
Jul 26, 2013 | 1758 | 1788 | 1716 | 1749 | 445 | -24.00(-1.35%) |
Jul 25, 2013 | 1749 | 1794 | 1689 | 1773 | 518 | +0.00(+0.00%) |
Jul 24, 2013 | 1800 | 1830 | 1671 | 1773 | 1,544 | +18.00(+1.03%) |
Jul 23, 2013 | 2040 | 2058 | 1737 | 1755 | 2,174 | -273.00(-13.46%) |
Jul 22, 2013 | 1935 | 2028 | 1929 | 2028 | 1,171 | +111.00(+5.79%) |
Jul 19, 2013 | 1899 | 1941 | 1896 | 1917 | 504 | +18.00(+0.95%) |
Jul 18, 2013 | 1860 | 1905 | 1854 | 1899 | 451 | +24.96(+1.33%) |
Jul 17, 2013 | 1839 | 1950 | 1839 | 1874 | 1,144 | +32.04(+1.74%) |
Jul 16, 2013 | 1830 | 1851 | 1821 | 1842 | 397 | -3.00(-0.16%) |
Jul 15, 2013 | 1800 | 1854 | 1773 | 1845 | 732 | +48.00(+2.67%) |
Jul 12, 2013 | 1770 | 1821 | 1770 | 1797 | 536 | +15.00(+0.84%) |
Jul 11, 2013 | 1764 | 1782 | 1725 | 1782 | 636 | +18.00(+1.02%) |
Jul 10, 2013 | 1746 | 1776 | 1731 | 1764 | 384 | +15.00(+0.86%) |
Jul 09, 2013 | 1764 | 1755 | 1737 | 1749 | 355 | -6.00(-0.34%) |
Jul 08, 2013 | 1776 | 1788 | 1731 | 1755 | 504 | -18.00(-1.02%) |
Jul 05, 2013 | 1803 | 1803 | 1743 | 1773 | 282 | +3.00(+0.17%) |
Jul 03, 2013 | 1755 | 1791 | 1743 | 1770 | 455 | -9.00(-0.51%) |
Jul 02, 2013 | 1791 | 1797 | 1755 | 1779 | 1,218 | -6.00(-0.34%) |