Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1688 | 1698 | 1685 | 1686 | 0 | -0.23(-0.01%) |
Jul 30, 2013 | 1688 | 1693 | 1682 | 1686 | 0 | +0.63(+0.04%) |
Jul 29, 2013 | 1690 | 1691 | 1682 | 1685 | 0 | -6.32(-0.37%) |
Jul 26, 2013 | 1687 | 1692 | 1676 | 1692 | 0 | +1.40(+0.08%) |
Jul 25, 2013 | 1685 | 1691 | 1680 | 1690 | 0 | +4.31(+0.26%) |
Jul 24, 2013 | 1696 | 1698 | 1683 | 1686 | 0 | -6.45(-0.38%) |
Jul 23, 2013 | 1697 | 1699 | 1691 | 1692 | 0 | -3.14(-0.19%) |
Jul 22, 2013 | 1692 | 1698 | 1691 | 1696 | 0 | +3.44(+0.20%) |
Jul 19, 2013 | 1686 | 1692 | 1684 | 1692 | 0 | +2.72(+0.16%) |
Jul 18, 2013 | 1681 | 1693 | 1681 | 1689 | 0 | +9.19(+0.55%) |
Jul 17, 2013 | 1678 | 1685 | 1678 | 1680 | 0 | +3.92(+0.23%) |
Jul 16, 2013 | 1683 | 1684 | 1672 | 1676 | 0 | -6.24(-0.37%) |
Jul 15, 2013 | 1680 | 1685 | 1678 | 1682 | 0 | +2.31(+0.14%) |
Jul 12, 2013 | 1675 | 1680 | 1672 | 1680 | 0 | +5.17(+0.31%) |
Jul 11, 2013 | 1657 | 1677 | 1657 | 1675 | 0 | +22.40(+1.36%) |
Jul 10, 2013 | 1652 | 1658 | 1648 | 1653 | 0 | +0.30(+0.02%) |
Jul 09, 2013 | 1643 | 1654 | 1643 | 1652 | 0 | +11.86(+0.72%) |
Jul 08, 2013 | 1634 | 1645 | 1634 | 1640 | 0 | +8.57(+0.53%) |
Jul 05, 2013 | 1619 | 1632 | 1615 | 1632 | 0 | +16.48(+1.02%) |
Jul 03, 2013 | 1611 | 1619 | 1605 | 1615 | 0 | +1.33(+0.08%) |
Jul 02, 2013 | 1614 | 1624 | 1607 | 1614 | 0 | -0.88(-0.05%) |
Jul 01, 2013 | 1610 | 1627 | 1610 | 1615 | 0 | +8.68(+0.54%) |
Jun 28, 2013 | 1611 | 1616 | 1601 | 1606 | 0 | -6.92(-0.43%) |
Jun 27, 2013 | 1606 | 1620 | 1606 | 1613 | 0 | +9.94(+0.62%) |
Jun 26, 2013 | 1592 | 1607 | 1592 | 1603 | 0 | +15.23(+0.96%) |
Jun 25, 2013 | 1578 | 1594 | 1577 | 1588 | 0 | +14.94(+0.95%) |
Jun 24, 2013 | 1589 | 1589 | 1560 | 1573 | 0 | -19.34(-1.21%) |
Jun 21, 2013 | 1589 | 1599 | 1578 | 1592 | 0 | +4.24(+0.27%) |
Jun 20, 2013 | 1625 | 1625 | 1584 | 1588 | 0 | -40.74(-2.50%) |
Jun 19, 2013 | 1652 | 1652 | 1629 | 1629 | 0 | -22.88(-1.39%) |
Jun 18, 2013 | 1640 | 1654 | 1640 | 1652 | 0 | +12.77(+0.78%) |
Jun 17, 2013 | 1631 | 1646 | 1630 | 1639 | 0 | +12.31(+0.76%) |
Jun 14, 2013 | 1636 | 1641 | 1624 | 1627 | 0 | -9.63(-0.59%) |
Jun 13, 2013 | 1612 | 1639 | 1608 | 1636 | 0 | +23.84(+1.48%) |
Jun 12, 2013 | 1630 | 1638 | 1611 | 1613 | 0 | -13.61(-0.84%) |
Jun 11, 2013 | 1639 | 1640 | 1623 | 1626 | 0 | -16.68(-1.02%) |
Jun 10, 2013 | 1645 | 1649 | 1639 | 1643 | 0 | -0.57(-0.03%) |
Jun 07, 2013 | 1625 | 1644 | 1625 | 1643 | 0 | +20.82(+1.28%) |
Jun 06, 2013 | 1609 | 1623 | 1598 | 1623 | 0 | +13.66(+0.85%) |
Jun 05, 2013 | 1629 | 1629 | 1607 | 1609 | 0 | -22.48(-1.38%) |
Jun 04, 2013 | 1641 | 1647 | 1624 | 1631 | 0 | -9.04(-0.55%) |
Jun 03, 2013 | 1632 | 1640 | 1623 | 1640 | 0 | +9.68(+0.59%) |
May 31, 2013 | 1652 | 1659 | 1631 | 1631 | 0 | -23.67(-1.43%) |
May 30, 2013 | 1649 | 1662 | 1649 | 1654 | 0 | +6.05(+0.37%) |
May 29, 2013 | 1657 | 1657 | 1640 | 1648 | 0 | -11.70(-0.70%) |
May 28, 2013 | 1653 | 1674 | 1653 | 1660 | 0 | +10.46(+0.63%) |
May 24, 2013 | 1647 | 1650 | 1637 | 1650 | 0 | -0.91(-0.06%) |
May 23, 2013 | 1652 | 1656 | 1636 | 1651 | 0 | -4.84(-0.29%) |
May 22, 2013 | 1669 | 1687 | 1649 | 1655 | 0 | -13.81(-0.83%) |
May 21, 2013 | 1666 | 1675 | 1663 | 1669 | 0 | +2.87(+0.17%) |
May 20, 2013 | 1666 | 1673 | 1664 | 1666 | 0 | -1.18(-0.07%) |
May 17, 2013 | 1652 | 1667 | 1652 | 1667 | 0 | +17.00(+1.03%) |
May 16, 2013 | 1658 | 1661 | 1649 | 1650 | 0 | -8.31(-0.50%) |
May 15, 2013 | 1649 | 1661 | 1647 | 1659 | 0 | +25.01(+1.53%) |
May 13, 2013 | 1632 | 1636 | 1627 | 1634 | 0 | +0.07(+0.00%) |
May 10, 2013 | 1627 | 1634 | 1624 | 1634 | 0 | +7.03(+0.43%) |
May 09, 2013 | 1633 | 1635 | 1623 | 1627 | 0 | -6.02(-0.37%) |
May 08, 2013 | 1626 | 1633 | 1623 | 1633 | 0 | +6.73(+0.41%) |
May 07, 2013 | 1618 | 1626 | 1617 | 1626 | 0 | +8.46(+0.52%) |
May 06, 2013 | 1614 | 1620 | 1614 | 1618 | 0 | +3.08(+0.19%) |
May 03, 2013 | 1598 | 1618 | 1598 | 1614 | 0 | +16.83(+1.05%) |
May 02, 2013 | 1583 | 1599 | 1583 | 1598 | 0 | +14.89(+0.94%) |