Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 2798 | 2802 | 2785 | 2802 | 12,616,500 | -15.90(-0.56%) |
Sep 29, 2013 | 2824 | 2833 | 2805 | 2818 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2824 | 2833 | 2805 | 2818 | 8,302,300 | -8.87(-0.31%) |
Sep 26, 2013 | 2823 | 2834 | 2807 | 2827 | 11,314,300 | +4.59(+0.16%) |
Sep 25, 2013 | 2824 | 2830 | 2813 | 2822 | 15,201,500 | -1.62(-0.06%) |
Sep 24, 2013 | 2821 | 2836 | 2819 | 2824 | 10,808,900 | +2.05(+0.07%) |
Sep 23, 2013 | 2838 | 2844 | 2817 | 2822 | 10,801,400 | -14.61(-0.52%) |
Sep 21, 2013 | 2832 | 2851 | 2832 | 2837 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2832 | 2851 | 2832 | 2837 | 19,499,300 | -4.67(-0.16%) |
Sep 19, 2013 | 2858 | 2864 | 2837 | 2841 | 12,335,800 | +10.14(+0.36%) |
Sep 18, 2013 | 2811 | 2831 | 2811 | 2831 | 9,336,900 | +19.79(+0.70%) |
Sep 17, 2013 | 2821 | 2823 | 2808 | 2811 | 8,845,300 | -11.15(-0.40%) |
Sep 16, 2013 | 2814 | 2829 | 2814 | 2823 | 10,002,400 | +26.93(+0.96%) |
Sep 15, 2013 | 2786 | 2796 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 2786 | 2796 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 2786 | 2796 | 2780 | 2796 | 9,475,000 | +7.50(+0.27%) |
Sep 12, 2013 | 2791 | 2794 | 2776 | 2788 | 12,814,800 | -1.76(-0.06%) |
Sep 11, 2013 | 2772 | 2790 | 2770 | 2790 | 15,305,300 | +19.72(+0.71%) |
Sep 10, 2013 | 2751 | 2774 | 2751 | 2770 | 14,303,600 | +37.69(+1.38%) |
Sep 09, 2013 | 2730 | 2732 | 2715 | 2732 | 8,703,300 | +1.35(+0.05%) |
Sep 08, 2013 | 2708 | 2736 | 2700 | 2731 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 2708 | 2736 | 2700 | 2731 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2708 | 2736 | 2700 | 2731 | 16,171,600 | +14.81(+0.55%) |
Sep 05, 2013 | 2708 | 2722 | 2692 | 2716 | 9,688,900 | +17.65(+0.65%) |
Sep 04, 2013 | 2707 | 2709 | 2669 | 2699 | 10,604,900 | -8.57(-0.32%) |
Sep 03, 2013 | 2719 | 2722 | 2685 | 2707 | 9,812,400 | -2.26(-0.08%) |
Sep 02, 2013 | 2697 | 2721 | 2697 | 2709 | 7,464,200 | +36.04(+1.35%) |
Sep 01, 2013 | 2707 | 2710 | 2673 | 2673 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 2707 | 2710 | 2673 | 2673 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 2707 | 2710 | 2673 | 2673 | 12,537,000 | -41.70(-1.54%) |
Aug 29, 2013 | 2712 | 2720 | 2702 | 2715 | 9,105,400 | +16.33(+0.61%) |
Aug 28, 2013 | 2699 | 2703 | 2675 | 2699 | 14,044,700 | +0.46(+0.02%) |
Aug 27, 2013 | 2759 | 2766 | 2698 | 2698 | 12,687,000 | -71.47(-2.58%) |
Aug 26, 2013 | 2788 | 2788 | 2761 | 2770 | 4,703,400 | -18.65(-0.67%) |
Aug 25, 2013 | 2783 | 2791 | 2768 | 2788 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 2783 | 2791 | 2768 | 2788 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2783 | 2791 | 2768 | 2788 | 7,469,600 | +10.23(+0.37%) |
Aug 22, 2013 | 2753 | 2785 | 2752 | 2778 | 10,364,700 | +27.49(+1.00%) |
Aug 21, 2013 | 2765 | 2776 | 2747 | 2751 | 8,691,000 | -15.74(-0.57%) |
Aug 20, 2013 | 2785 | 2787 | 2749 | 2766 | 10,765,200 | -33.48(-1.20%) |
Aug 19, 2013 | 2819 | 2821 | 2797 | 2800 | 6,997,200 | -23.84(-0.84%) |
Aug 18, 2013 | 2806 | 2824 | 2800 | 2824 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 2806 | 2824 | 2800 | 2824 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 2806 | 2824 | 2800 | 2824 | 9,648,300 | +12.85(+0.46%) |
Aug 15, 2013 | 2825 | 2827 | 2791 | 2811 | 7,569,400 | -18.84(-0.67%) |
Aug 14, 2013 | 2832 | 2837 | 2823 | 2830 | 8,508,700 | -2.54(-0.09%) |
Aug 13, 2013 | 2824 | 2835 | 2820 | 2832 | 8,508,000 | +13.94(+0.49%) |
Aug 12, 2013 | 2813 | 2822 | 2801 | 2818 | 11,681,400 | +10.71(+0.38%) |
Aug 11, 2013 | 2808 | 2815 | 2793 | 2808 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 2808 | 2815 | 2793 | 2808 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 2808 | 2815 | 2793 | 2808 | 14,984,700 | +2.75(+0.10%) |
Aug 08, 2013 | 2764 | 2805 | 2764 | 2805 | 15,564,700 | +56.00(+2.04%) |
Aug 07, 2013 | 2734 | 2753 | 2729 | 2749 | 17,043,600 | +3.04(+0.11%) |
Aug 06, 2013 | 2765 | 2768 | 2733 | 2746 | 10,928,900 | -20.66(-0.75%) |
Aug 05, 2013 | 2762 | 2774 | 2760 | 2767 | 10,046,800 | +6.34(+0.23%) |
Aug 04, 2013 | 2732 | 2764 | 2730 | 2760 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 2732 | 2764 | 2730 | 2760 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 2732 | 2764 | 2730 | 2760 | 15,288,500 | +42.79(+1.57%) |
Aug 01, 2013 | 2676 | 2717 | 2675 | 2717 | 19,341,000 | +54.73(+2.06%) |
Jul 31, 2013 | 2637 | 2670 | 2637 | 2663 | 14,695,000 | +26.72(+1.01%) |
Jul 30, 2013 | 2642 | 2646 | 2630 | 2636 | 11,219,000 | +11.91(+0.45%) |
Jul 29, 2013 | 2646 | 2653 | 2619 | 2624 | 10,751,800 | -14.94(-0.57%) |
Jul 28, 2013 | 2655 | 2669 | 2634 | 2639 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 2655 | 2669 | 2634 | 2639 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2655 | 2669 | 2634 | 2639 | 10,679,400 | -4.74(-0.18%) |
Jul 25, 2013 | 2666 | 2667 | 2631 | 2644 | 9,635,400 | -22.00(-0.83%) |
Jul 24, 2013 | 2635 | 2668 | 2635 | 2666 | 9,845,400 | +37.61(+1.43%) |
Jul 23, 2013 | 2643 | 2651 | 2628 | 2628 | 8,403,400 | -7.22(-0.27%) |
Jul 22, 2013 | 2645 | 2648 | 2633 | 2635 | 8,333,800 | -14.82(-0.56%) |
Jul 21, 2013 | 2649 | 2656 | 2639 | 2650 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 2649 | 2656 | 2639 | 2650 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2649 | 2656 | 2639 | 2650 | 9,314,000 | -0.84(-0.03%) |
Jul 18, 2013 | 2623 | 2651 | 2620 | 2651 | 10,021,800 | +15.87(+0.60%) |
Jul 17, 2013 | 2631 | 2643 | 2612 | 2635 | 8,383,200 | +12.32(+0.47%) |
Jul 16, 2013 | 2645 | 2647 | 2621 | 2623 | 7,322,600 | -22.16(-0.84%) |
Jul 15, 2013 | 2633 | 2650 | 2630 | 2645 | 5,502,200 | +14.87(+0.57%) |
Jul 14, 2013 | 2645 | 2650 | 2625 | 2630 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 2645 | 2650 | 2625 | 2630 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2645 | 2650 | 2625 | 2630 | 8,598,000 | -7.34(-0.28%) |
Jul 11, 2013 | 2633 | 2644 | 2632 | 2637 | 10,430,400 | +25.80(+0.99%) |
Jul 10, 2013 | 2601 | 2612 | 2586 | 2612 | 9,305,600 | +8.56(+0.33%) |
Jul 09, 2013 | 2585 | 2612 | 2585 | 2603 | 11,187,000 | +20.92(+0.81%) |
Jul 08, 2013 | 2553 | 2588 | 2552 | 2582 | 8,976,200 | +42.76(+1.68%) |
Jul 07, 2013 | 2574 | 2584 | 2536 | 2539 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 2574 | 2584 | 2536 | 2539 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2574 | 2584 | 2536 | 2539 | 10,082,200 | -28.70(-1.12%) |
Jul 04, 2013 | 2524 | 2572 | 2517 | 2568 | 10,737,600 | +55.25(+2.20%) |
Jul 03, 2013 | 2502 | 2514 | 2473 | 2513 | 12,271,800 | -7.12(-0.28%) |
Jul 02, 2013 | 2540 | 2542 | 2510 | 2520 | 10,110,800 | -12.14(-0.48%) |