Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2013 | 2097 | 2114 | 2089 | 2098 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 2097 | 2114 | 2089 | 2098 | 170,000 | +1.15(+0.05%) |
Aug 29, 2013 | 2108 | 2111 | 2088 | 2097 | 133,200 | -4.07(-0.19%) |
Aug 28, 2013 | 2092 | 2114 | 2081 | 2101 | 161,400 | -2.27(-0.11%) |
Aug 27, 2013 | 2095 | 2105 | 2090 | 2104 | 126,400 | +7.10(+0.34%) |
Aug 26, 2013 | 2061 | 2097 | 2056 | 2096 | 119,900 | +39.01(+1.90%) |
Aug 25, 2013 | 2076 | 2080 | 2029 | 2057 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 2076 | 2080 | 2029 | 2057 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2076 | 2080 | 2029 | 2057 | 112,400 | -9.66(-0.47%) |
Aug 22, 2013 | 2069 | 2083 | 2062 | 2067 | 90,900 | -5.84(-0.28%) |
Aug 21, 2013 | 2076 | 2076 | 2057 | 2073 | 87,400 | +0.37(+0.02%) |
Aug 20, 2013 | 2082 | 2099 | 2066 | 2073 | 107,400 | -13.01(-0.62%) |
Aug 19, 2013 | 2055 | 2091 | 2053 | 2086 | 97,400 | +17.15(+0.83%) |
Aug 18, 2013 | 2076 | 2199 | 2062 | 2068 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 2076 | 2199 | 2062 | 2068 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 2076 | 2199 | 2062 | 2068 | 153,100 | -13.43(-0.65%) |
Aug 15, 2013 | 2099 | 2108 | 2080 | 2082 | 99,400 | -18.26(-0.87%) |
Aug 14, 2013 | 2109 | 2123 | 2093 | 2100 | 114,400 | -6.02(-0.29%) |
Aug 13, 2013 | 2101 | 2106 | 2094 | 2106 | 117,700 | +4.88(+0.23%) |
Aug 12, 2013 | 2058 | 2102 | 2056 | 2101 | 135,100 | +49.04(+2.39%) |
Aug 11, 2013 | 2052 | 2062 | 2030 | 2052 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 2052 | 2062 | 2030 | 2052 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 2052 | 2062 | 2030 | 2052 | 95,300 | +7.34(+0.36%) |
Aug 08, 2013 | 2044 | 2059 | 2037 | 2045 | 84,100 | -1.88(-0.09%) |
Aug 07, 2013 | 2056 | 2070 | 2044 | 2047 | 107,700 | -13.72(-0.67%) |
Aug 06, 2013 | 2044 | 2067 | 2035 | 2060 | 105,600 | +10.02(+0.49%) |
Aug 05, 2013 | 2032 | 2051 | 2025 | 2050 | 85,500 | +21.06(+1.04%) |
Aug 04, 2013 | 2040 | 2047 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 2040 | 2047 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 2040 | 2047 | 2026 | 2029 | 93,600 | +0.35(+0.02%) |
Aug 01, 2013 | 2001 | 2030 | 1997 | 2029 | 91,200 | +35.27(+1.77%) |
Jul 31, 2013 | 2001 | 2015 | 1988 | 1994 | 70,200 | +3.74(+0.19%) |
Jul 30, 2013 | 1981 | 2006 | 1965 | 1990 | 77,200 | +13.75(+0.70%) |
Jul 29, 2013 | 1998 | 1998 | 1970 | 1976 | 78,700 | -34.54(-1.72%) |
Jul 28, 2013 | 2013 | 2022 | 2001 | 2011 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 2013 | 2022 | 2001 | 2011 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2013 | 2022 | 2001 | 2011 | 73,800 | -10.32(-0.51%) |
Jul 25, 2013 | 2037 | 2045 | 2016 | 2021 | 98,600 | -12.16(-0.60%) |
Jul 24, 2013 | 2036 | 2043 | 2010 | 2033 | 106,600 | -10.55(-0.52%) |
Jul 23, 2013 | 2009 | 2052 | 2005 | 2044 | 109,600 | +39.12(+1.95%) |
Jul 22, 2013 | 1978 | 2005 | 1971 | 2005 | 83,000 | +12.11(+0.61%) |
Jul 21, 2013 | 2025 | 2035 | 1990 | 1993 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 2025 | 2035 | 1990 | 1993 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2025 | 2035 | 1990 | 1993 | 104,600 | -30.75(-1.52%) |
Jul 18, 2013 | 2038 | 2043 | 2017 | 2023 | 92,200 | -21.52(-1.05%) |
Jul 17, 2013 | 2061 | 2076 | 2043 | 2045 | 103,200 | -20.80(-1.01%) |
Jul 16, 2013 | 2055 | 2066 | 2039 | 2066 | 96,800 | +6.33(+0.31%) |
Jul 15, 2013 | 2046 | 2077 | 2037 | 2059 | 101,400 | +19.90(+0.98%) |
Jul 14, 2013 | 2068 | 2075 | 2036 | 2039 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 2068 | 2075 | 2036 | 2039 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2068 | 2075 | 2036 | 2039 | 121,200 | -33.50(-1.62%) |
Jul 11, 2013 | 2011 | 2093 | 2010 | 2073 | 160,000 | +64.86(+3.23%) |
Jul 10, 2013 | 1963 | 2009 | 1960 | 2008 | 89,800 | +42.68(+2.17%) |
Jul 09, 2013 | 1954 | 1969 | 1946 | 1965 | 64,600 | +7.18(+0.37%) |
Jul 08, 2013 | 1983 | 1983 | 1953 | 1958 | 84,200 | -48.93(-2.44%) |
Jul 07, 2013 | 2006 | 2022 | 2002 | 2007 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 2006 | 2022 | 2002 | 2007 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2006 | 2022 | 2002 | 2007 | 91,400 | +1.10(+0.05%) |
Jul 04, 2013 | 1983 | 2022 | 1974 | 2006 | 100,400 | +11.83(+0.59%) |
Jul 03, 2013 | 1997 | 1997 | 1966 | 1994 | 93,400 | -12.29(-0.61%) |
Jul 02, 2013 | 1993 | 2008 | 1978 | 2007 | 86,400 | +11.32(+0.57%) |
Jul 01, 2013 | 1966 | 1996 | 1958 | 1995 | 78,000 | +16.03(+0.81%) |
Jun 30, 2013 | 1936 | 1988 | 1926 | 1979 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 1936 | 1988 | 1926 | 1979 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 1936 | 1988 | 1926 | 1979 | 100,800 | +29.20(+1.50%) |
Jun 27, 2013 | 1955 | 1981 | 1942 | 1950 | 105,800 | -1.48(-0.08%) |
Jun 26, 2013 | 1954 | 1959 | 1923 | 1951 | 101,200 | -8.02(-0.41%) |
Jun 25, 2013 | 1948 | 1964 | 1850 | 1960 | 138,200 | -3.72(-0.19%) |
Jun 24, 2013 | 2069 | 2069 | 1958 | 1963 | 109,200 | -109.86(-5.30%) |
Jun 23, 2013 | 2059 | 2086 | 2043 | 2073 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2059 | 2086 | 2043 | 2073 | 79,600 | -10.93(-0.52%) |
Jun 20, 2013 | 2133 | 2133 | 2083 | 2084 | 77,800 | -59.43(-2.77%) |
Jun 19, 2013 | 2151 | 2151 | 2116 | 2143 | 75,400 | -15.84(-0.73%) |
Jun 18, 2013 | 2159 | 2162 | 2138 | 2159 | 69,600 | +3.07(+0.14%) |
Jun 17, 2013 | 2166 | 2169 | 2147 | 2156 | 75,800 | -5.82(-0.27%) |
Jun 16, 2013 | 2150 | 2164 | 2143 | 2162 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 2150 | 2164 | 2143 | 2162 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 2150 | 2164 | 2143 | 2162 | 77,800 | +13.69(+0.64%) |
Jun 13, 2013 | 2190 | 2190 | 2126 | 2148 | 94,400 | -62.55(-2.83%) |
Jun 12, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 11, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 09, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2242 | 2251 | 2205 | 2211 | 90,000 | -31.21(-1.39%) |
Jun 06, 2013 | 2264 | 2267 | 2240 | 2242 | 81,600 | -28.82(-1.27%) |
Jun 05, 2013 | 2271 | 2277 | 2261 | 2271 | 76,400 | -1.49(-0.07%) |
Jun 04, 2013 | 2297 | 2297 | 2265 | 2272 | 101,800 | -26.83(-1.17%) |
Jun 03, 2013 | 2300 | 2313 | 2294 | 2299 | 96,800 | -1.34(-0.06%) |