Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |