Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2013 | 5288 | 5308 | 5288 | 5302 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 5288 | 5308 | 5288 | 5302 | 0 | +14.10(+0.27%) |
Sep 26, 2013 | 5270 | 5288 | 5245 | 5288 | 0 | +18.10(+0.34%) |
Sep 25, 2013 | 5230 | 5278 | 5227 | 5270 | 0 | +40.60(+0.78%) |
Sep 24, 2013 | 5246 | 5246 | 5213 | 5230 | 0 | -16.30(-0.31%) |
Sep 23, 2013 | 5271 | 5271 | 5221 | 5246 | 0 | -25.00(-0.47%) |
Sep 21, 2013 | 5289 | 5289 | 5263 | 5271 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 5289 | 5289 | 5263 | 5271 | 0 | -17.80(-0.34%) |
Sep 19, 2013 | 5230 | 5292 | 5230 | 5289 | 0 | +58.20(+1.11%) |
Sep 18, 2013 | 5245 | 5247 | 5221 | 5230 | 0 | -14.80(-0.28%) |
Sep 17, 2013 | 5242 | 5256 | 5223 | 5245 | 0 | +3.50(+0.07%) |
Sep 16, 2013 | 5215 | 5260 | 5215 | 5242 | 0 | +27.00(+0.52%) |
Sep 15, 2013 | 5238 | 5238 | 5206 | 5215 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 5238 | 5238 | 5206 | 5215 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 5238 | 5238 | 5206 | 5215 | 0 | -23.50(-0.45%) |
Sep 12, 2013 | 5231 | 5248 | 5226 | 5238 | 0 | +7.60(+0.15%) |
Sep 11, 2013 | 5199 | 5231 | 5199 | 5231 | 0 | +31.70(+0.61%) |
Sep 10, 2013 | 5179 | 5210 | 5179 | 5199 | 0 | +19.50(+0.38%) |
Sep 09, 2013 | 5144 | 5180 | 5144 | 5179 | 0 | +35.40(+0.69%) |
Sep 08, 2013 | 5138 | 5154 | 5114 | 5144 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 5138 | 5154 | 5114 | 5144 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 5138 | 5154 | 5114 | 5144 | 0 | +5.60(+0.11%) |
Sep 05, 2013 | 5156 | 5167 | 5114 | 5138 | 0 | -18.10(-0.35%) |
Sep 04, 2013 | 5189 | 5189 | 5147 | 5156 | 0 | -32.40(-0.62%) |
Sep 03, 2013 | 5178 | 5198 | 5178 | 5189 | 0 | +10.90(+0.21%) |
Sep 02, 2013 | 5125 | 5181 | 5118 | 5178 | 0 | +52.70(+1.03%) |
Sep 01, 2013 | 5083 | 5125 | 5067 | 5125 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 5083 | 5125 | 5067 | 5125 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 5083 | 5125 | 5067 | 5125 | 0 | +42.20(+0.83%) |
Aug 29, 2013 | 5078 | 5089 | 5056 | 5083 | 0 | +5.10(+0.10%) |
Aug 28, 2013 | 5131 | 5131 | 5067 | 5078 | 0 | -52.80(-1.03%) |
Aug 27, 2013 | 5127 | 5132 | 5102 | 5131 | 0 | +3.70(+0.07%) |
Aug 26, 2013 | 5115 | 5148 | 5115 | 5127 | 0 | +11.90(+0.23%) |
Aug 25, 2013 | 5067 | 5133 | 5069 | 5115 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 5067 | 5133 | 5069 | 5115 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 5067 | 5133 | 5069 | 5115 | 0 | +48.50(+0.96%) |
Aug 22, 2013 | 5090 | 5090 | 5021 | 5067 | 0 | -23.60(-0.46%) |
Aug 21, 2013 | 5069 | 5096 | 5062 | 5090 | 0 | +21.50(+0.42%) |
Aug 20, 2013 | 5102 | 5102 | 5050 | 5069 | 0 | -33.50(-0.66%) |
Aug 19, 2013 | 5100 | 5116 | 5087 | 5102 | 0 | +2.20(+0.04%) |
Aug 18, 2013 | 5137 | 5137 | 5088 | 5100 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 5137 | 5137 | 5088 | 5100 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 5137 | 5137 | 5088 | 5100 | 0 | -36.60(-0.71%) |
Aug 15, 2013 | 5141 | 5148 | 5126 | 5137 | 0 | -4.30(-0.08%) |
Aug 14, 2013 | 5142 | 5152 | 5127 | 5141 | 0 | -0.60(-0.01%) |
Aug 13, 2013 | 5094 | 5145 | 5094 | 5142 | 0 | +47.50(+0.93%) |
Aug 12, 2013 | 5039 | 5094 | 5034 | 5094 | 0 | +55.30(+1.10%) |
Aug 11, 2013 | 5047 | 5058 | 5008 | 5039 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 5047 | 5058 | 5008 | 5039 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 5047 | 5058 | 5008 | 5039 | 0 | -8.30(-0.16%) |
Aug 08, 2013 | 4997 | 5065 | 4997 | 5047 | 0 | +50.50(+1.01%) |
Aug 07, 2013 | 5088 | 5088 | 4993 | 4997 | 0 | -91.40(-1.80%) |
Aug 06, 2013 | 5094 | 5100 | 5071 | 5088 | 0 | -5.80(-0.11%) |
Aug 05, 2013 | 5099 | 5099 | 5083 | 5094 | 0 | -4.90(-0.10%) |
Aug 04, 2013 | 5047 | 5100 | 5047 | 5099 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 5047 | 5100 | 5047 | 5099 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 5047 | 5100 | 5047 | 5099 | 0 | +51.60(+1.02%) |
Aug 01, 2013 | 5036 | 5076 | 5018 | 5047 | 0 | +11.40(+0.23%) |
Jul 31, 2013 | 5026 | 5077 | 5026 | 5036 | 0 | +9.40(+0.19%) |
Jul 30, 2013 | 5028 | 5035 | 5007 | 5026 | 0 | -1.60(-0.03%) |
Jul 29, 2013 | 5024 | 5040 | 5018 | 5028 | 0 | +4.10(+0.08%) |
Jul 28, 2013 | 5018 | 5043 | 5010 | 5024 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 5018 | 5043 | 5010 | 5024 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 5018 | 5043 | 5010 | 5024 | 0 | +5.50(+0.11%) |
Jul 25, 2013 | 5022 | 5022 | 4994 | 5018 | 0 | -3.50(-0.07%) |
Jul 24, 2013 | 5005 | 5040 | 5005 | 5022 | 0 | +17.20(+0.34%) |
Jul 23, 2013 | 4989 | 5015 | 4989 | 5005 | 0 | +15.70(+0.31%) |
Jul 22, 2013 | 4959 | 5012 | 4960 | 4989 | 0 | +29.50(+0.59%) |
Jul 21, 2013 | 4977 | 4993 | 4948 | 4959 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 4977 | 4993 | 4948 | 4959 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4977 | 4993 | 4948 | 4959 | 0 | -17.50(-0.35%) |
Jul 18, 2013 | 4989 | 4993 | 4966 | 4977 | 0 | +10.40(+0.21%) |
Jul 17, 2013 | 4969 | 4978 | 4960 | 4966 | 0 | -2.10(-0.04%) |
Jul 16, 2013 | 4966 | 4984 | 4958 | 4969 | 0 | +3.00(+0.06%) |
Jul 15, 2013 | 4958 | 4979 | 4945 | 4966 | 0 | +4469.85(+901.63%) |
Jul 14, 2013 | 494.69 | 499.35 | 494.69 | 495.75 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 494.69 | 499.35 | 494.69 | 495.75 | 0 | -4461.75(-90.00%) |
Jul 12, 2013 | 4947 | 4994 | 4947 | 4958 | 0 | +10.60(+0.21%) |
Jul 11, 2013 | 4885 | 4947 | 4886 | 4947 | 0 | +61.50(+1.26%) |
Jul 10, 2013 | 4866 | 4932 | 4866 | 4885 | 0 | +18.90(+0.39%) |
Jul 09, 2013 | 4798 | 4878 | 4798 | 4866 | 0 | +68.90(+1.44%) |
Jul 08, 2013 | 4826 | 4838 | 4774 | 4798 | 0 | -28.80(-0.60%) |
Jul 07, 2013 | 4781 | 4837 | 4781 | 4826 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 4781 | 4837 | 4781 | 4826 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4781 | 4837 | 4781 | 4826 | 0 | +45.40(+0.95%) |
Jul 04, 2013 | 4728 | 4783 | 4728 | 4781 | 0 | +53.20(+1.13%) |
Jul 03, 2013 | 4810 | 4810 | 4704 | 4728 | 0 | -82.50(-1.72%) |
Jul 02, 2013 | 4690 | 4810 | 4690 | 4810 | 0 | +120.60(+2.57%) |