Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 4030 | 4038 | 3953 | 3954 | 0 | -75.80(-1.88%) |
Jun 30, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 3962 | 4033 | 3958 | 4030 | 0 | +67.79(+1.71%) |
Jun 27, 2013 | 3903 | 3966 | 3903 | 3962 | 0 | +58.57(+1.50%) |
Jun 26, 2013 | 3821 | 3913 | 3821 | 3903 | 0 | +82.05(+2.15%) |
Jun 25, 2013 | 3802 | 3846 | 3802 | 3821 | 0 | +19.07(+0.50%) |
Jun 24, 2013 | 3822 | 3822 | 3724 | 3802 | 0 | -19.55(-0.51%) |
Jun 23, 2013 | 3827 | 3858 | 3805 | 3822 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3827 | 3858 | 3805 | 3822 | 0 | -4.69(-0.12%) |
Jun 20, 2013 | 3947 | 3947 | 3816 | 3826 | 0 | -120.68(-3.06%) |
Jun 19, 2013 | 3974 | 3987 | 3944 | 3947 | 0 | -27.12(-0.68%) |
Jun 18, 2013 | 3973 | 3995 | 3973 | 3974 | 0 | +1.64(+0.04%) |
Jun 17, 2013 | 3990 | 4008 | 3959 | 3973 | 0 | -17.62(-0.44%) |
Jun 16, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3981 | 3997 | 3977 | 3990 | 0 | +8.73(+0.22%) |
Jun 13, 2013 | 3963 | 3996 | 3914 | 3981 | 0 | +57.05(+1.45%) |
Jun 12, 2013 | 3963 | 3977 | 3917 | 3924 | 0 | -38.52(-0.97%) |
Jun 11, 2013 | 4031 | 4031 | 3960 | 3963 | 0 | -67.83(-1.68%) |
Jun 10, 2013 | 4119 | 4132 | 4025 | 4031 | 0 | -88.47(-2.15%) |
Jun 09, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4170 | 4170 | 4112 | 4119 | 0 | -49.58(-1.19%) |
Jun 06, 2013 | 4193 | 4210 | 4165 | 4169 | 0 | -23.84(-0.57%) |
Jun 05, 2013 | 4199 | 4210 | 4185 | 4193 | 0 | -6.15(-0.15%) |
Jun 04, 2013 | 4168 | 4201 | 4164 | 4199 | 0 | +31.61(+0.76%) |
Jun 03, 2013 | 4189 | 4194 | 4153 | 4167 | 0 | -24.05(-0.57%) |
Jun 02, 2013 | 4136 | 4197 | 4135 | 4191 | 0 | +0.00(+0.00%) |
May 31, 2013 | 4136 | 4197 | 4135 | 4191 | 0 | +53.01(+1.28%) |
May 30, 2013 | 4137 | 4151 | 4134 | 4138 | 0 | +3.69(+0.09%) |
May 29, 2013 | 4146 | 4146 | 4123 | 4135 | 0 | -4.32(-0.10%) |
May 28, 2013 | 4174 | 4196 | 4138 | 4139 | 0 | -32.37(-0.78%) |
May 27, 2013 | 4200 | 4207 | 4170 | 4171 | 0 | -26.04(-0.62%) |
May 26, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | +0.00(+0.00%) |
May 24, 2013 | 4237 | 4241 | 4195 | 4197 | 0 | -39.75(-0.94%) |
May 23, 2013 | 4262 | 4262 | 4228 | 4237 | 0 | -33.08(-0.77%) |
May 22, 2013 | 4237 | 4274 | 4229 | 4270 | 0 | +36.98(+0.87%) |
May 21, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4262 | 4269 | 4226 | 4233 | 0 | -25.84(-0.61%) |
May 19, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | +0.00(+0.00%) |
May 17, 2013 | 4266 | 4270 | 4244 | 4259 | 0 | -2.22(-0.05%) |
May 16, 2013 | 4292 | 4300 | 4258 | 4261 | 0 | -25.12(-0.59%) |
May 15, 2013 | 4290 | 4304 | 4280 | 4286 | 0 | -2.63(-0.06%) |
May 14, 2013 | 4280 | 4296 | 4280 | 4289 | 0 | +7.07(+0.17%) |
May 13, 2013 | 4326 | 4328 | 4280 | 4282 | 0 | -38.08(-0.88%) |
May 12, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4350 | 4351 | 4317 | 4320 | 0 | -29.50(-0.68%) |
May 09, 2013 | 4355 | 4359 | 4346 | 4349 | 0 | -6.71(-0.15%) |
May 08, 2013 | 4338 | 4367 | 4338 | 4356 | 0 | +15.22(+0.35%) |
May 07, 2013 | 4330 | 4345 | 4329 | 4341 | 0 | +12.17(+0.28%) |
May 06, 2013 | 4357 | 4358 | 4328 | 4329 | 0 | -12.83(-0.30%) |
May 05, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4314 | 4342 | 4314 | 4342 | 0 | +32.21(+0.75%) |
May 02, 2013 | 4296 | 4311 | 4293 | 4309 | 0 | +17.26(+0.40%) |