Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1853 | 1881 | 1835 | 1859 | 0 | +7.50(+0.41%) |
Jul 30, 2013 | 1862 | 1872 | 1836 | 1851 | 0 | -4.19(-0.23%) |
Jul 29, 2013 | 1859 | 1880 | 1836 | 1855 | 0 | -10.23(-0.55%) |
Jul 26, 2013 | 1872 | 1890 | 1857 | 1865 | 0 | -18.21(-0.97%) |
Jul 25, 2013 | 1856 | 1890 | 1845 | 1884 | 0 | +21.17(+1.14%) |
Jul 24, 2013 | 1891 | 1898 | 1851 | 1863 | 0 | -22.04(-1.17%) |
Jul 23, 2013 | 1915 | 1918 | 1876 | 1885 | 0 | -29.31(-1.53%) |
Jul 22, 2013 | 1918 | 1931 | 1901 | 1914 | 0 | -3.57(-0.19%) |
Jul 19, 2013 | 1850 | 1930 | 1895 | 1917 | 0 | +3.08(+0.16%) |
Jul 18, 2013 | 1899 | 1941 | 1891 | 1914 | 0 | +26.53(+1.41%) |
Jul 17, 2013 | 1868 | 1900 | 1860 | 1888 | 0 | +25.97(+1.39%) |
Jul 16, 2013 | 1858 | 1877 | 1848 | 1862 | 0 | +4.99(+0.27%) |
Jul 15, 2013 | 1855 | 1871 | 1838 | 1857 | 0 | +4.11(+0.22%) |
Jul 12, 2013 | 1849 | 1866 | 1807 | 1853 | 0 | -0.52(-0.03%) |
Jul 11, 2013 | 1843 | 1865 | 1828 | 1853 | 0 | +31.09(+1.71%) |
Jul 10, 2013 | 1817 | 1839 | 1799 | 1822 | 0 | +3.75(+0.21%) |
Jul 09, 2013 | 1816 | 1831 | 1797 | 1818 | 0 | +13.64(+0.76%) |
Jul 08, 2013 | 1780 | 1810 | 1774 | 1805 | 0 | +30.21(+1.70%) |
Jul 05, 2013 | 1773 | 1783 | 1746 | 1775 | 0 | +19.44(+1.11%) |
Jul 04, 2013 | 1742 | 1773 | 1726 | 1755 | 0 | +0.44(+0.03%) |
Jul 03, 2013 | 1741 | 1773 | 1724 | 1755 | 0 | -1.82(-0.10%) |
Jul 02, 2013 | 1770 | 1784 | 1744 | 1757 | 0 | -11.88(-0.67%) |
Jul 01, 2013 | 1694 | 1788 | 1739 | 1768 | 0 | +22.64(+1.30%) |
Jun 28, 2013 | 1749 | 1765 | 1728 | 1746 | 0 | +35.12(+2.05%) |
Jun 26, 2013 | 1729 | 1736 | 1695 | 1711 | 0 | -3.70(-0.22%) |
Jun 25, 2013 | 1706 | 1727 | 1691 | 1714 | 0 | +23.36(+1.38%) |
Jun 24, 2013 | 1706 | 1726 | 1669 | 1691 | 0 | -30.03(-1.74%) |
Jun 21, 2013 | 1729 | 1740 | 1691 | 1721 | 0 | +1.38(+0.08%) |
Jun 20, 2013 | 1765 | 1778 | 1711 | 1720 | 0 | -66.17(-3.71%) |
Jun 19, 2013 | 1819 | 1833 | 1783 | 1786 | 0 | -34.19(-1.88%) |
Jun 18, 2013 | 1810 | 1838 | 1801 | 1820 | 0 | +10.86(+0.60%) |
Jun 17, 2013 | 1817 | 1829 | 1795 | 1809 | 0 | +7.40(+0.41%) |
Jun 14, 2013 | 1794 | 1821 | 1774 | 1802 | 0 | +5.55(+0.31%) |
Jun 13, 2013 | 1778 | 1804 | 1764 | 1796 | 0 | +20.41(+1.15%) |
Jun 12, 2013 | 1803 | 1811 | 1769 | 1776 | 0 | -15.96(-0.89%) |
Jun 11, 2013 | 1815 | 1827 | 1781 | 1792 | 0 | -38.34(-2.09%) |
Jun 10, 2013 | 1813 | 1841 | 1802 | 1830 | 0 | +20.89(+1.15%) |
Jun 07, 2013 | 1789 | 1823 | 1777 | 1809 | 0 | +22.69(+1.27%) |
Jun 06, 2013 | 1786 | 1804 | 1761 | 1786 | 0 | -1.02(-0.06%) |
Jun 05, 2013 | 1828 | 1837 | 1779 | 1788 | 0 | -46.96(-2.56%) |
Jun 04, 2013 | 1861 | 1884 | 1819 | 1834 | 0 | -24.33(-1.31%) |
Jun 03, 2013 | 1848 | 1874 | 1818 | 1859 | 0 | +14.97(+0.81%) |
May 31, 2013 | 1859 | 1883 | 1836 | 1844 | 0 | -24.27(-1.30%) |
May 30, 2013 | 1865 | 1884 | 1843 | 1868 | 0 | +7.12(+0.38%) |
May 29, 2013 | 1879 | 1889 | 1849 | 1861 | 0 | -29.28(-1.55%) |
May 28, 2013 | 1878 | 1907 | 1864 | 1890 | 0 | +33.90(+1.83%) |
May 27, 2013 | 1842 | 1864 | 1821 | 1856 | 0 | +0.05(+0.00%) |
May 24, 2013 | 1842 | 1864 | 1821 | 1856 | 0 | +2.27(+0.12%) |
May 23, 2013 | 1821 | 1863 | 1807 | 1854 | 0 | +14.04(+0.76%) |
May 22, 2013 | 1858 | 1901 | 1817 | 1840 | 0 | -15.01(-0.81%) |
May 21, 2013 | 1859 | 1876 | 1844 | 1855 | 0 | -4.31(-0.23%) |
May 20, 2013 | 1809 | 1882 | 1846 | 1859 | 0 | -18.74(-1.00%) |
May 17, 2013 | 1875 | 1901 | 1867 | 1878 | 0 | +8.66(+0.46%) |
May 16, 2013 | 1868 | 1886 | 1852 | 1869 | 0 | +0.59(+0.03%) |
May 15, 2013 | 1855 | 1888 | 1842 | 1869 | 0 | +29.74(+1.62%) |
May 13, 2013 | 1856 | 1867 | 1829 | 1839 | 0 | -25.78(-1.38%) |
May 10, 2013 | 1860 | 1877 | 1848 | 1865 | 0 | +9.31(+0.50%) |
May 09, 2013 | 1871 | 1887 | 1841 | 1856 | 0 | -16.19(-0.86%) |
May 08, 2013 | 1840 | 1877 | 1826 | 1872 | 0 | +31.29(+1.70%) |
May 07, 2013 | 1823 | 1851 | 1805 | 1840 | 0 | +20.14(+1.11%) |
May 06, 2013 | 1817 | 1841 | 1801 | 1820 | 0 | +2.64(+0.15%) |
May 03, 2013 | 1823 | 1839 | 1787 | 1818 | 0 | +21.96(+1.22%) |
May 02, 2013 | 1755 | 1820 | 1732 | 1796 | 0 | +94.84(+5.58%) |