Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 2541 | 2553 | 2514 | 2532 | 11,300,800 | +6.00(+0.24%) |
Jun 30, 2013 | 2547 | 2554 | 2517 | 2526 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 2547 | 2554 | 2517 | 2526 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 2547 | 2554 | 2517 | 2526 | 13,775,800 | -19.77(-0.78%) |
Jun 27, 2013 | 2534 | 2556 | 2516 | 2546 | 15,891,800 | +13.16(+0.52%) |
Jun 26, 2013 | 2493 | 2537 | 2481 | 2533 | 13,785,200 | +55.02(+2.22%) |
Jun 25, 2013 | 2473 | 2487 | 2462 | 2478 | 14,722,800 | +24.59(+1.00%) |
Jun 24, 2013 | 2487 | 2504 | 2440 | 2453 | 16,766,000 | -58.43(-2.33%) |
Jun 23, 2013 | 2538 | 2566 | 2512 | 2512 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2538 | 2566 | 2512 | 2512 | 25,692,000 | -27.39(-1.08%) |
Jun 20, 2013 | 2583 | 2585 | 2534 | 2539 | 18,093,200 | -79.47(-3.04%) |
Jun 19, 2013 | 2629 | 2632 | 2609 | 2618 | 10,859,600 | -0.92(-0.04%) |
Jun 18, 2013 | 2617 | 2627 | 2609 | 2619 | 9,808,800 | -3.81(-0.15%) |
Jun 17, 2013 | 2603 | 2633 | 2603 | 2623 | 10,415,400 | +23.80(+0.92%) |
Jun 16, 2013 | 2596 | 2614 | 2588 | 2599 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 2596 | 2614 | 2588 | 2599 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 2596 | 2614 | 2588 | 2599 | 9,916,200 | +21.33(+0.83%) |
Jun 13, 2013 | 2539 | 2584 | 2529 | 2578 | 13,214,600 | +7.61(+0.30%) |
Jun 12, 2013 | 2576 | 2597 | 2570 | 2570 | 10,326,800 | -11.66(-0.45%) |
Jun 11, 2013 | 2603 | 2604 | 2566 | 2582 | 12,833,000 | -29.75(-1.14%) |
Jun 10, 2013 | 2615 | 2628 | 2609 | 2612 | 7,890,000 | -11.27(-0.43%) |
Jun 09, 2013 | 2604 | 2635 | 2587 | 2623 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 2604 | 2635 | 2587 | 2623 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2604 | 2635 | 2587 | 2623 | 14,310,600 | +28.42(+1.10%) |
Jun 06, 2013 | 2608 | 2629 | 2595 | 2595 | 13,227,000 | -14.91(-0.57%) |
Jun 05, 2013 | 2634 | 2642 | 2609 | 2610 | 12,755,400 | -35.85(-1.36%) |
Jun 04, 2013 | 2646 | 2655 | 2638 | 2645 | 8,367,800 | +10.14(+0.38%) |
Jun 03, 2013 | 2640 | 2655 | 2616 | 2635 | 13,149,000 | -14.09(-0.53%) |
Jun 02, 2013 | 2683 | 2685 | 2649 | 2649 | 0 | +0.00(+0.00%) |
May 31, 2013 | 2683 | 2685 | 2649 | 2649 | 15,852,000 | -35.19(-1.31%) |
May 30, 2013 | 2681 | 2701 | 2679 | 2685 | 10,301,400 | -1.07(-0.04%) |
May 29, 2013 | 2716 | 2716 | 2684 | 2686 | 11,203,400 | -42.63(-1.56%) |
May 28, 2013 | 2721 | 2741 | 2719 | 2728 | 11,507,200 | +14.27(+0.53%) |
May 27, 2013 | 2704 | 2717 | 2703 | 2714 | 5,050,600 | +13.07(+0.48%) |
May 26, 2013 | 2717 | 2724 | 2689 | 2701 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2717 | 2724 | 2689 | 2701 | 6,542,600 | -4.38(-0.16%) |
May 23, 2013 | 2702 | 2711 | 2691 | 2705 | 14,448,000 | -41.35(-1.51%) |
May 22, 2013 | 2738 | 2750 | 2732 | 2747 | 13,280,000 | +11.82(+0.43%) |
May 21, 2013 | 2737 | 2743 | 2716 | 2735 | 11,562,200 | -5.84(-0.21%) |
May 20, 2013 | 2733 | 2745 | 2728 | 2741 | 7,066,600 | +8.37(+0.31%) |
May 19, 2013 | 2721 | 2742 | 2718 | 2732 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2721 | 2742 | 2718 | 2732 | 19,169,000 | +4.78(+0.18%) |
May 16, 2013 | 2727 | 2735 | 2717 | 2728 | 11,839,600 | -1.00(-0.04%) |
May 15, 2013 | 2722 | 2731 | 2715 | 2729 | 10,931,000 | +3.88(+0.14%) |
May 14, 2013 | 2710 | 2725 | 2698 | 2725 | 15,052,800 | +5.08(+0.19%) |
May 13, 2013 | 2723 | 2729 | 2707 | 2720 | 9,260,800 | -10.22(-0.37%) |
May 12, 2013 | 2728 | 2749 | 2720 | 2730 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2728 | 2749 | 2720 | 2730 | 10,537,600 | -1.19(-0.04%) |
May 09, 2013 | 2733 | 2734 | 2718 | 2731 | 6,907,200 | -5.69(-0.21%) |
May 08, 2013 | 2723 | 2739 | 2721 | 2737 | 12,134,000 | +20.14(+0.74%) |
May 07, 2013 | 2707 | 2722 | 2703 | 2717 | 12,018,200 | +19.94(+0.74%) |
May 06, 2013 | 2697 | 2704 | 2691 | 2697 | 6,958,000 | +0.21(+0.01%) |
May 05, 2013 | 2666 | 2696 | 2661 | 2696 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2666 | 2696 | 2661 | 2696 | 16,268,600 | +35.46(+1.33%) |
May 02, 2013 | 2639 | 2665 | 2630 | 2661 | 18,568,000 | +17.48(+0.66%) |