Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 28, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 21, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 8238 | 8266 | 8182 | 8195 | 0 | -2.10(-0.03%) |
Jul 18, 2013 | 8238 | 8266 | 8182 | 8197 | 0 | -61.97(-0.75%) |
Jul 17, 2013 | 8239 | 8260 | 8209 | 8259 | 0 | -1.16(-0.01%) |
Jul 16, 2013 | 8244 | 8260 | 8222 | 8260 | 0 | +5.43(+0.07%) |
Jul 15, 2013 | 8178 | 8255 | 8176 | 8255 | 0 | +34.19(+0.42%) |
Jul 14, 2013 | 8188 | 8220 | 8170 | 8220 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 8188 | 8220 | 8170 | 8220 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 8188 | 8220 | 8170 | 8220 | 0 | +40.95(+0.50%) |
Jul 11, 2013 | 8081 | 8180 | 8081 | 8180 | 0 | +208.36(+2.61%) |
Jul 10, 2013 | 7892 | 7976 | 7891 | 7971 | 0 | +84.84(+1.08%) |
Jul 09, 2013 | 7980 | 7992 | 7885 | 7886 | 0 | -115.48(-1.44%) |
Jul 08, 2013 | 7932 | 8019 | 7926 | 8002 | 0 | +0.00(+0.00%) |
Jul 07, 2013 | 7932 | 8019 | 7926 | 8002 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 7932 | 8019 | 7926 | 8002 | 0 | +108.10(+1.37%) |
Jul 05, 2013 | 7919 | 7927 | 7877 | 7894 | 0 | -17.70(-0.22%) |
Jul 04, 2013 | 7992 | 7995 | 7899 | 7911 | 0 | -104.44(-1.30%) |
Jul 03, 2013 | 8062 | 8064 | 8013 | 8016 | 0 | -20.14(-0.25%) |
Jul 02, 2013 | 8012 | 8063 | 7974 | 8036 | 0 | -26.21(-0.33%) |
Jul 01, 2013 | 7929 | 8062 | 7891 | 8062 | 0 | +0.00(+0.00%) |
Jun 30, 2013 | 7929 | 8062 | 7891 | 8062 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 7929 | 8062 | 7891 | 8062 | 0 | +178.31(+2.26%) |
Jun 28, 2013 | 7841 | 7884 | 7834 | 7884 | 0 | +220.67(+2.88%) |
Jun 26, 2013 | 7750 | 7792 | 7663 | 7663 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 7750 | 7792 | 7663 | 7663 | 0 | -130.08(-1.67%) |
Jun 24, 2013 | 7779 | 7816 | 7739 | 7793 | 0 | +0.00(+0.00%) |
Jun 23, 2013 | 7779 | 7816 | 7739 | 7793 | 0 | -105.60(-1.34%) |
Jun 21, 2013 | 7952 | 7963 | 7891 | 7899 | 0 | -108.48(-1.35%) |
Jun 20, 2013 | 8033 | 8056 | 8006 | 8007 | 0 | -3.63(-0.05%) |
Jun 19, 2013 | 7995 | 8025 | 7956 | 8011 | 0 | +18.13(+0.23%) |
Jun 18, 2013 | 7954 | 7999 | 7941 | 7993 | 0 | +55.15(+0.69%) |
Jun 17, 2013 | 7979 | 7989 | 7912 | 7938 | 0 | +0.00(+0.00%) |
Jun 16, 2013 | 7979 | 7989 | 7912 | 7938 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 7979 | 7989 | 7912 | 7938 | 0 | -13.92(-0.18%) |
Jun 14, 2013 | 8042 | 8057 | 7952 | 7952 | 0 | -164.49(-2.03%) |
Jun 13, 2013 | 8179 | 8179 | 8116 | 8116 | 0 | +0.00(+0.00%) |
Jun 12, 2013 | 8179 | 8179 | 8116 | 8116 | 0 | -44.40(-0.54%) |
Jun 11, 2013 | 8162 | 8191 | 8143 | 8161 | 0 | +65.35(+0.81%) |
Jun 10, 2013 | 8114 | 8147 | 8072 | 8095 | 0 | +0.00(+0.00%) |
Jun 09, 2013 | 8114 | 8147 | 8072 | 8095 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 8114 | 8147 | 8072 | 8095 | 0 | -0.94(-0.01%) |
Jun 07, 2013 | 8136 | 8162 | 8088 | 8096 | 0 | -85.77(-1.05%) |
Jun 06, 2013 | 8196 | 8216 | 8161 | 8182 | 0 | -9.31(-0.11%) |
Jun 05, 2013 | 8243 | 8250 | 8180 | 8191 | 0 | -9.80(-0.12%) |
Jun 04, 2013 | 8178 | 8226 | 8149 | 8201 | 0 | -53.78(-0.65%) |
Jun 03, 2013 | 8319 | 8334 | 8237 | 8255 | 0 | +0.00(+0.00%) |
Jun 02, 2013 | 8319 | 8334 | 8237 | 8255 | 0 | -83.10(-1.00%) |
May 30, 2013 | 8303 | 8344 | 8303 | 8338 | 0 | +74.85(+0.91%) |
May 29, 2013 | 8289 | 8304 | 8262 | 8263 | 0 | -17.05(-0.21%) |
May 28, 2013 | 8219 | 8280 | 8210 | 8280 | 0 | +70.32(+0.86%) |
May 27, 2013 | 8273 | 8278 | 8173 | 8210 | 0 | +0.00(+0.00%) |
May 26, 2013 | 8273 | 8278 | 8173 | 8210 | 0 | -28.05(-0.34%) |
May 24, 2013 | 8368 | 8373 | 8236 | 8238 | 0 | -161.01(-1.92%) |
May 23, 2013 | 8414 | 8439 | 8376 | 8399 | 0 | +15.79(+0.19%) |
May 22, 2013 | 8381 | 8421 | 8362 | 8383 | 0 | +6.00(+0.07%) |
May 21, 2013 | 8365 | 8386 | 8347 | 8377 | 0 | +8.86(+0.11%) |
May 20, 2013 | 8377 | 8402 | 8357 | 8368 | 0 | +0.00(+0.00%) |
May 19, 2013 | 8377 | 8402 | 8357 | 8368 | 0 | -21.86(-0.26%) |
May 17, 2013 | 8362 | 8415 | 8346 | 8390 | 0 | +71.46(+0.86%) |
May 16, 2013 | 8264 | 8320 | 8252 | 8319 | 0 | +66.77(+0.81%) |
May 15, 2013 | 8252 | 8252 | 8252 | 0 | -28.44(-0.34%) | |
May 13, 2013 | 8284 | 8297 | 8259 | 8280 | 0 | +0.00(+0.00%) |
May 12, 2013 | 8284 | 8297 | 8259 | 8280 | 0 | -5.63(-0.07%) |
May 10, 2013 | 8314 | 8323 | 8279 | 8286 | 0 | +18.80(+0.23%) |
May 09, 2013 | 8178 | 8284 | 8178 | 8267 | 0 | +104.03(+1.27%) |
May 08, 2013 | 8178 | 8182 | 8145 | 8163 | 0 | -5.99(-0.07%) |
May 07, 2013 | 8188 | 8198 | 8154 | 8169 | 0 | +34.02(+0.42%) |
May 06, 2013 | 8158 | 8175 | 8121 | 8135 | 0 | +0.00(+0.00%) |
May 05, 2013 | 8158 | 8175 | 8121 | 8135 | 0 | +6.52(+0.08%) |
May 03, 2013 | 8111 | 8139 | 8096 | 8129 | 0 | +34.85(+0.43%) |
May 02, 2013 | 8066 | 8116 | 8066 | 8094 | 0 | +0.00(+0.00%) |