Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3873 | 3873 | 3823 | 3824 | 0 | -49.06(-1.27%) |
Sep 29, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | -23.36(-0.60%) |
Sep 26, 2013 | 3902 | 3920 | 3891 | 3896 | 0 | -5.80(-0.15%) |
Sep 25, 2013 | 3918 | 4415 | 3883 | 3902 | 0 | -16.04(-0.41%) |
Sep 24, 2013 | 3952 | 3952 | 3907 | 3918 | 0 | -33.92(-0.86%) |
Sep 23, 2013 | 3821 | 3964 | 3821 | 3952 | 0 | +131.19(+3.43%) |
Sep 21, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | -14.19(-0.37%) |
Sep 16, 2013 | 3792 | 3849 | 3514 | 3835 | 0 | +43.37(+1.14%) |
Sep 15, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | -39.31(-1.03%) |
Sep 12, 2013 | 3903 | 3905 | 3821 | 3831 | 0 | -72.47(-1.86%) |
Sep 11, 2013 | 3894 | 3916 | 3626 | 3903 | 0 | +10.02(+0.26%) |
Sep 10, 2013 | 3894 | 3947 | 3859 | 3893 | 0 | -0.11(-0.00%) |
Sep 09, 2013 | 3799 | 3900 | 3799 | 3894 | 0 | +94.25(+2.48%) |
Sep 08, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +89.49(+2.41%) |
Sep 05, 2013 | 3619 | 3712 | 3619 | 3710 | 0 | +91.15(+2.52%) |
Sep 04, 2013 | 3614 | 3627 | 3614 | 3619 | 0 | +4.94(+0.14%) |
Sep 03, 2013 | 3639 | 3648 | 3612 | 3614 | 0 | -25.43(-0.70%) |
Sep 02, 2013 | 3629 | 3656 | 3628 | 3639 | 0 | +10.40(+0.29%) |
Sep 01, 2013 | 3554 | 3632 | 3553 | 3629 | 0 | +74.28(+2.09%) |
Aug 31, 2013 | 3538 | 3576 | 3531 | 3554 | 0 | -74.28(-2.05%) |
Aug 30, 2013 | 3554 | 3632 | 3553 | 3629 | 0 | +74.28(+2.09%) |
Aug 29, 2013 | 3538 | 3576 | 3531 | 3554 | 0 | +16.64(+0.47%) |
Aug 28, 2013 | 3558 | 3591 | 3533 | 3538 | 0 | -20.43(-0.57%) |
Aug 27, 2013 | 3641 | 3641 | 3557 | 3558 | 0 | -83.00(-2.28%) |
Aug 26, 2013 | 3661 | 3684 | 3640 | 3641 | 0 | -18.93(-0.52%) |
Aug 25, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 3616 | 3661 | 3616 | 3660 | 0 | +44.02(+1.22%) |
Aug 22, 2013 | 3622 | 3652 | 3612 | 3616 | 0 | -4.51(-0.12%) |
Aug 21, 2013 | 3687 | 3687 | 3617 | 3621 | 0 | -66.53(-1.80%) |
Aug 20, 2013 | 3703 | 3714 | 3680 | 3687 | 0 | -15.73(-0.42%) |
Aug 19, 2013 | 3730 | 3732 | 3698 | 3703 | 0 | -27.48(-0.74%) |
Aug 18, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 3759 | 3763 | 3728 | 3730 | 0 | -29.05(-0.77%) |
Aug 15, 2013 | 3775 | 3776 | 3748 | 3759 | 0 | +0.00(+0.00%) |
Aug 14, 2013 | 3775 | 3776 | 3748 | 3759 | 0 | -15.77(-0.42%) |
Aug 13, 2013 | 3785 | 3800 | 3763 | 3775 | 0 | -9.82(-0.26%) |
Aug 12, 2013 | 3779 | 3794 | 3778 | 3785 | 0 | +6.02(+0.16%) |
Aug 11, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 3741 | 3787 | 3730 | 3779 | 0 | +38.43(+1.03%) |
Aug 08, 2013 | 3671 | 3749 | 3671 | 3741 | 0 | +74.37(+2.03%) |
Aug 07, 2013 | 3711 | 3713 | 3660 | 3666 | 0 | -44.79(-1.21%) |
Aug 06, 2013 | 3779 | 3785 | 3705 | 3711 | 0 | -67.90(-1.80%) |
Aug 05, 2013 | 3821 | 3823 | 3767 | 3779 | 0 | -41.63(-1.09%) |
Aug 04, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 3831 | 3856 | 3815 | 3821 | 0 | -10.05(-0.26%) |
Aug 01, 2013 | 3733 | 3833 | 3733 | 3831 | 0 | +98.05(+2.63%) |
Jul 31, 2013 | 3748 | 3753 | 3709 | 3733 | 0 | -15.82(-0.42%) |
Jul 30, 2013 | 3804 | 3804 | 3732 | 3748 | 0 | -55.53(-1.46%) |
Jul 29, 2013 | 3810 | 3811 | 3784 | 3804 | 0 | -5.63(-0.15%) |
Jul 28, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3850 | 3853 | 3808 | 3810 | 0 | -40.37(-1.05%) |
Jul 25, 2013 | 3872 | 3872 | 3848 | 3850 | 0 | -22.12(-0.57%) |
Jul 24, 2013 | 3860 | 3884 | 3860 | 3872 | 0 | +12.06(+0.31%) |
Jul 23, 2013 | 3860 | 3874 | 3849 | 3860 | 0 | +0.03(+0.00%) |
Jul 22, 2013 | 3854 | 3864 | 3849 | 3860 | 0 | +7.35(+0.19%) |
Jul 21, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 3910 | 3910 | 3846 | 3853 | 0 | -57.37(-1.47%) |
Jul 18, 2013 | 3864 | 3924 | 3864 | 3910 | 0 | +45.51(+1.18%) |
Jul 17, 2013 | 3807 | 3876 | 3807 | 3864 | 0 | +57.51(+1.51%) |
Jul 16, 2013 | 3740 | 3808 | 3735 | 3807 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3740 | 3808 | 3735 | 3807 | 0 | +66.62(+1.78%) |
Jul 14, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 3730 | 3751 | 3710 | 3740 | 0 | +9.86(+0.26%) |
Jul 11, 2013 | 3736 | 3782 | 3724 | 3730 | 0 | -5.47(-0.15%) |
Jul 10, 2013 | 3778 | 3792 | 3731 | 3736 | 0 | -42.04(-1.11%) |
Jul 09, 2013 | 3818 | 3821 | 3758 | 3778 | 0 | -39.75(-1.04%) |
Jul 08, 2013 | 3832 | 3843 | 3814 | 3818 | 0 | -14.22(-0.37%) |
Jul 07, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 3866 | 3877 | 3826 | 3832 | 0 | -34.31(-0.89%) |
Jul 04, 2013 | 3848 | 3875 | 3847 | 3866 | 0 | +18.61(+0.48%) |
Jul 03, 2013 | 3877 | 3878 | 3842 | 3848 | 0 | -29.00(-0.75%) |
Jul 02, 2013 | 3954 | 3956 | 3861 | 3877 | 0 | -77.25(-1.95%) |