Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2335 | 2350 | 2331 | 2338 | 4,080,600 | +2.85(+0.12%) |
Jul 30, 2013 | 2354 | 2355 | 2329 | 2335 | 3,648,400 | -19.18(-0.81%) |
Jul 29, 2013 | 2341 | 2356 | 2340 | 2354 | 3,574,400 | +13.59(+0.58%) |
Jul 28, 2013 | 2324 | 2345 | 2324 | 2340 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 2324 | 2345 | 2324 | 2340 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2324 | 2345 | 2324 | 2340 | 4,210,800 | +15.88(+0.68%) |
Jul 25, 2013 | 2329 | 2335 | 2304 | 2325 | 3,751,200 | -4.06(-0.17%) |
Jul 24, 2013 | 2297 | 2330 | 2293 | 2329 | 4,511,400 | +30.50(+1.33%) |
Jul 23, 2013 | 2298 | 2309 | 2295 | 2298 | 3,570,000 | -0.08(-0.00%) |
Jul 22, 2013 | 2301 | 2311 | 2294 | 2298 | 3,001,400 | -2.33(-0.10%) |
Jul 21, 2013 | 2326 | 2327 | 2301 | 2301 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 2326 | 2327 | 2301 | 2301 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2326 | 2327 | 2301 | 2301 | 3,371,400 | -24.96(-1.07%) |
Jul 18, 2013 | 2303 | 2329 | 2298 | 2326 | 3,179,200 | +21.85(+0.95%) |
Jul 17, 2013 | 2290 | 2304 | 2272 | 2304 | 2,986,400 | +13.32(+0.58%) |
Jul 16, 2013 | 2312 | 2314 | 2287 | 2290 | 3,214,200 | -22.19(-0.96%) |
Jul 15, 2013 | 2304 | 2332 | 2304 | 2313 | 3,195,800 | +10.01(+0.43%) |
Jul 14, 2013 | 2281 | 2316 | 2281 | 2303 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 2281 | 2316 | 2281 | 2303 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2281 | 2316 | 2281 | 2303 | 3,909,400 | +21.78(+0.95%) |
Jul 11, 2013 | 2236 | 2282 | 2236 | 2281 | 6,636,600 | +44.56(+1.99%) |
Jul 10, 2013 | 2263 | 2263 | 2213 | 2236 | 6,082,400 | -26.71(-1.18%) |
Jul 09, 2013 | 2267 | 2290 | 2250 | 2263 | 4,932,600 | -4.00(-0.18%) |
Jul 08, 2013 | 2248 | 2276 | 2242 | 2267 | 4,806,200 | +19.39(+0.86%) |
Jul 07, 2013 | 2245 | 2266 | 2239 | 2248 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 2245 | 2266 | 2239 | 2248 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2245 | 2266 | 2239 | 2248 | 4,055,800 | +2.19(+0.10%) |
Jul 04, 2013 | 2210 | 2245 | 2210 | 2245 | 4,416,800 | +35.12(+1.59%) |
Jul 03, 2013 | 2252 | 2252 | 2197 | 2210 | 5,151,200 | -41.45(-1.84%) |
Jul 02, 2013 | 2254 | 2260 | 2231 | 2252 | 5,423,000 | -2.16(-0.10%) |
Jul 01, 2013 | 2224 | 2255 | 2220 | 2254 | 5,101,800 | +29.84(+1.34%) |
Jun 30, 2013 | 2244 | 2265 | 2218 | 2224 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 2244 | 2265 | 2218 | 2224 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 2244 | 2265 | 2218 | 2224 | 5,810,600 | -19.85(-0.88%) |
Jun 27, 2013 | 2228 | 2249 | 2224 | 2244 | 5,866,000 | +16.31(+0.73%) |
Jun 26, 2013 | 2191 | 2233 | 2191 | 2228 | 5,516,800 | +37.48(+1.71%) |
Jun 25, 2013 | 2171 | 2224 | 2171 | 2190 | 7,013,000 | +19.18(+0.88%) |
Jun 24, 2013 | 2278 | 2278 | 2171 | 2171 | 11,058,400 | -106.64(-4.68%) |
Jun 23, 2013 | 2320 | 2334 | 2278 | 2278 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2320 | 2334 | 2278 | 2278 | 9,944,000 | -42.84(-1.85%) |
Jun 20, 2013 | 2381 | 2381 | 2318 | 2320 | 5,401,200 | -60.84(-2.56%) |
Jun 19, 2013 | 2383 | 2396 | 2373 | 2381 | 3,682,600 | -1.93(-0.08%) |
Jun 18, 2013 | 2371 | 2390 | 2370 | 2383 | 3,313,600 | +11.93(+0.50%) |
Jun 17, 2013 | 2369 | 2384 | 2367 | 2371 | 3,466,400 | +1.42(+0.06%) |
Jun 16, 2013 | 2350 | 2381 | 2350 | 2370 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 2350 | 2381 | 2350 | 2370 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 2350 | 2381 | 2350 | 2370 | 3,542,200 | +19.53(+0.83%) |
Jun 13, 2013 | 2354 | 2354 | 2325 | 2350 | 5,369,200 | -5.28(-0.22%) |
Jun 12, 2013 | 2373 | 2375 | 2349 | 2356 | 3,664,400 | -21.23(-0.89%) |
Jun 11, 2013 | 2401 | 2403 | 2370 | 2377 | 5,385,600 | -24.33(-1.01%) |
Jun 10, 2013 | 2409 | 2422 | 2393 | 2401 | 3,118,200 | -7.99(-0.33%) |
Jun 09, 2013 | 2361 | 2416 | 2361 | 2409 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 2361 | 2416 | 2361 | 2409 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2361 | 2416 | 2361 | 2409 | 5,086,000 | +48.07(+2.04%) |
Jun 06, 2013 | 2408 | 2420 | 2361 | 2361 | 5,075,000 | -47.15(-1.96%) |
Jun 05, 2013 | 2411 | 2428 | 2396 | 2408 | 4,998,200 | -3.51(-0.15%) |
Jun 04, 2013 | 2411 | 2423 | 2408 | 2412 | 3,768,000 | +0.84(+0.03%) |
Jun 03, 2013 | 2416 | 2422 | 2393 | 2411 | 4,565,000 | -5.88(-0.24%) |
Jun 02, 2013 | 2451 | 2460 | 2417 | 2417 | 0 | +0.00(+0.00%) |
May 31, 2013 | 2451 | 2460 | 2417 | 2417 | 9,706,000 | -33.92(-1.38%) |
May 30, 2013 | 2473 | 2474 | 2446 | 2451 | 0 | +0.00(+0.00%) |
May 29, 2013 | 2473 | 2474 | 2446 | 2451 | 4,040,600 | -22.52(-0.91%) |
May 28, 2013 | 2457 | 2482 | 2456 | 2473 | 4,926,000 | +16.57(+0.67%) |
May 27, 2013 | 2448 | 2460 | 2441 | 2457 | 1,847,000 | +8.64(+0.35%) |
May 26, 2013 | 2448 | 2465 | 2436 | 2448 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2448 | 2465 | 2436 | 2448 | 3,711,400 | -0.25(-0.01%) |
May 23, 2013 | 2494 | 2494 | 2423 | 2448 | 5,633,400 | -46.70(-1.87%) |
May 22, 2013 | 2521 | 2523 | 2483 | 2495 | 6,622,400 | -26.25(-1.04%) |
May 21, 2013 | 2499 | 2521 | 2481 | 2521 | 5,456,800 | +21.29(+0.85%) |
May 20, 2013 | 2485 | 2501 | 2472 | 2500 | 0 | +0.00(+0.00%) |
May 19, 2013 | 2485 | 2501 | 2472 | 2500 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2485 | 2501 | 2472 | 2500 | 4,011,200 | +15.06(+0.61%) |
May 16, 2013 | 2495 | 2498 | 2472 | 2485 | 4,646,800 | -10.15(-0.41%) |
May 15, 2013 | 2490 | 2497 | 2475 | 2495 | 4,719,000 | +5.25(+0.21%) |
May 14, 2013 | 2447 | 2491 | 2447 | 2490 | 5,408,800 | +42.47(+1.74%) |
May 13, 2013 | 2445 | 2450 | 2437 | 2447 | 3,874,600 | +2.62(+0.11%) |
May 12, 2013 | 2412 | 2453 | 2406 | 2445 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2412 | 2453 | 2406 | 2445 | 5,791,600 | +33.80(+1.40%) |
May 09, 2013 | 2421 | 2439 | 2411 | 2411 | 0 | +0.00(+0.00%) |
May 08, 2013 | 2421 | 2439 | 2411 | 2411 | 5,756,000 | -10.93(-0.45%) |
May 07, 2013 | 2415 | 2428 | 2415 | 2422 | 4,501,200 | +5.36(+0.22%) |
May 06, 2013 | 2399 | 2416 | 2398 | 2416 | 2,907,600 | +17.13(+0.71%) |
May 05, 2013 | 2362 | 2400 | 2356 | 2399 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2362 | 2400 | 2356 | 2399 | 4,346,200 | +36.44(+1.54%) |
May 02, 2013 | 2412 | 2412 | 2338 | 2363 | 6,586,800 | -51.47(-2.13%) |