Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 168226 | 168226 | 166367 | 167050 | 268 | -1000.00(-0.60%) |
Aug 29, 2013 | 168220 | 170455 | 167834 | 168050 | 242 | -536.00(-0.32%) |
Aug 28, 2013 | 167000 | 169324 | 166885 | 168586 | 270 | +1236.00(+0.74%) |
Aug 27, 2013 | 170000 | 170200 | 167000 | 167350 | 644 | -3650.00(-2.13%) |
Aug 26, 2013 | 171840 | 172360 | 170800 | 171000 | 497 | -320.00(-0.19%) |
Aug 23, 2013 | 172699 | 172699 | 171161 | 171320 | 297 | -886.00(-0.51%) |
Aug 22, 2013 | 171550 | 173000 | 171180 | 172206 | 457 | +1406.00(+0.82%) |
Aug 21, 2013 | 172533 | 172657 | 170440 | 170800 | 289 | -2200.00(-1.27%) |
Aug 20, 2013 | 171575 | 173000 | 171357 | 173000 | 268 | +1499.00(+0.87%) |
Aug 19, 2013 | 172620 | 173154 | 171500 | 171501 | 206 | -1621.00(-0.94%) |
Aug 16, 2013 | 172050 | 173500 | 171550 | 173122 | 269 | +322.00(+0.19%) |
Aug 15, 2013 | 174010 | 174296 | 171998 | 172800 | 567 | -1955.00(-1.12%) |
Aug 14, 2013 | 175800 | 175831 | 174755 | 174755 | 345 | -970.00(-0.55%) |
Aug 13, 2013 | 176000 | 176447 | 174777 | 175725 | 268 | -23.00(-0.01%) |
Aug 12, 2013 | 174500 | 175960 | 174192 | 175748 | 313 | +648.00(+0.37%) |
Aug 09, 2013 | 176200 | 176500 | 174865 | 175100 | 186 | -1451.00(-0.82%) |
Aug 08, 2013 | 176277 | 176778 | 175033 | 176551 | 255 | +1351.00(+0.77%) |
Aug 07, 2013 | 176400 | 176400 | 174811 | 175200 | 324 | -1655.00(-0.94%) |
Aug 06, 2013 | 176901 | 177539 | 175943 | 176855 | 372 | -445.00(-0.25%) |
Aug 05, 2013 | 178521 | 178548 | 176797 | 177300 | 433 | +800.00(+0.45%) |
Aug 02, 2013 | 176200 | 176665 | 175211 | 176500 | 587 | +800.00(+0.46%) |
Aug 01, 2013 | 175600 | 177605 | 175000 | 175700 | 938 | +1800.00(+1.04%) |
Jul 31, 2013 | 174300 | 175259 | 173897 | 173900 | 445 | +334.00(+0.19%) |
Jul 30, 2013 | 175450 | 175620 | 173491 | 173566 | 252 | -939.00(-0.54%) |
Jul 29, 2013 | 175600 | 176752 | 173980 | 174505 | 312 | -1421.00(-0.81%) |
Jul 26, 2013 | 175130 | 175926 | 173487 | 175926 | 248 | +485.00(+0.28%) |
Jul 25, 2013 | 174200 | 176150 | 173402 | 175441 | 340 | +860.00(+0.49%) |
Jul 24, 2013 | 177822 | 178000 | 174000 | 174581 | 430 | -2668.00(-1.51%) |
Jul 23, 2013 | 178646 | 178646 | 177234 | 177249 | 391 | -974.00(-0.55%) |
Jul 22, 2013 | 178742 | 178414 | 177856 | 178223 | 211 | -52.00(-0.03%) |
Jul 19, 2013 | 177678 | 178533 | 177206 | 178275 | 174 | +597.00(+0.34%) |
Jul 18, 2013 | 176951 | 177678 | 176951 | 177678 | 469 | +993.00(+0.56%) |
Jul 17, 2013 | 176451 | 177112 | 176269 | 176685 | 255 | +836.00(+0.48%) |
Jul 16, 2013 | 176240 | 176982 | 175637 | 175849 | 213 | -28.00(-0.02%) |
Jul 15, 2013 | 175743 | 176170 | 175278 | 175877 | 211 | +372.00(+0.21%) |
Jul 12, 2013 | 175199 | 175792 | 174909 | 175505 | 275 | -139.00(-0.08%) |
Jul 11, 2013 | 173899 | 176000 | 173330 | 175644 | 688 | +3039.00(+1.76%) |
Jul 10, 2013 | 173700 | 173700 | 171904 | 172605 | 311 | -1136.00(-0.65%) |
Jul 09, 2013 | 173480 | 173839 | 172907 | 173741 | 482 | +1241.00(+0.72%) |
Jul 08, 2013 | 172900 | 173745 | 172205 | 172500 | 417 | +299.00(+0.17%) |
Jul 05, 2013 | 169900 | 172360 | 169900 | 172201 | 502 | +3225.00(+1.91%) |
Jul 03, 2013 | 168140 | 169009 | 167520 | 168976 | 138 | +177.00(+0.10%) |
Jul 02, 2013 | 169800 | 170000 | 168248 | 168799 | 310 | -823.00(-0.49%) |
Jul 01, 2013 | 169200 | 170681 | 169000 | 169622 | 330 | +1022.00(+0.61%) |
Jun 28, 2013 | 169294 | 169294 | 167639 | 168600 | 468 | -726.00(-0.43%) |
Jun 27, 2013 | 170254 | 170550 | 169326 | 169326 | 317 | -34.00(-0.02%) |
Jun 26, 2013 | 169704 | 170200 | 168502 | 169360 | 491 | +1046.00(+0.62%) |
Jun 25, 2013 | 167483 | 168420 | 166514 | 168314 | 419 | +1875.00(+1.13%) |
Jun 24, 2013 | 167999 | 168285 | 164548 | 166439 | 498 | -1761.00(-1.05%) |
Jun 21, 2013 | 168953 | 169705 | 166925 | 168200 | 542 | +300.00(+0.18%) |
Jun 20, 2013 | 169663 | 170749 | 166485 | 167900 | 816 | -3052.00(-1.79%) |
Jun 19, 2013 | 172700 | 173399 | 170952 | 170952 | 388 | -1629.00(-0.94%) |
Jun 18, 2013 | 172774 | 173308 | 172295 | 172581 | 554 | -129.00(-0.07%) |
Jun 17, 2013 | 172280 | 173332 | 170850 | 172710 | 714 | +1451.00(+0.85%) |
Jun 14, 2013 | 172400 | 172613 | 171000 | 171259 | 219 | -1345.00(-0.78%) |
Jun 13, 2013 | 169120 | 172604 | 168494 | 172604 | 416 | +3409.00(+2.01%) |
Jun 12, 2013 | 170823 | 171580 | 168996 | 169195 | 376 | -955.00(-0.56%) |
Jun 11, 2013 | 171175 | 171394 | 170000 | 170150 | 420 | -2725.00(-1.58%) |
Jun 10, 2013 | 173750 | 173810 | 172191 | 172875 | 429 | -25.00(-0.01%) |
Jun 07, 2013 | 170351 | 173256 | 170351 | 172900 | 820 | +3023.00(+1.78%) |
Jun 06, 2013 | 167275 | 169877 | 166760 | 169877 | 479 | +2477.00(+1.48%) |
Jun 05, 2013 | 169800 | 169800 | 166600 | 167400 | 661 | -2450.00(-1.44%) |
Jun 04, 2013 | 170703 | 170900 | 169360 | 169850 | 598 | -1061.00(-0.62%) |