Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3253 | 3530 | 3498 | 3510 | 0 | -1.62(-0.05%) |
Jul 30, 2013 | 3503 | 3601 | 3496 | 3512 | 0 | -69.29(-1.93%) |
Jul 29, 2013 | 3498 | 3612 | 3547 | 3581 | 0 | -16.48(-0.46%) |
Jul 26, 2013 | 3511 | 3618 | 3582 | 3598 | 0 | -37.33(-1.03%) |
Jul 25, 2013 | 3493 | 3649 | 3594 | 3635 | 0 | +14.10(+0.39%) |
Jul 24, 2013 | 3589 | 3627 | 3583 | 3621 | 0 | +46.22(+1.29%) |
Jul 23, 2013 | 3589 | 3594 | 3567 | 3575 | 0 | -8.49(-0.24%) |
Jul 22, 2013 | 3584 | 3601 | 3566 | 3583 | 0 | -11.45(-0.32%) |
Jul 19, 2013 | 3458 | 3612 | 3544 | 3595 | 0 | +32.64(+0.92%) |
Jul 18, 2013 | 3549 | 3594 | 3522 | 3562 | 0 | +21.17(+0.60%) |
Jul 17, 2013 | 3466 | 3581 | 3511 | 3541 | 0 | -2.81(-0.08%) |
Jul 16, 2013 | 3462 | 3567 | 3526 | 3544 | 0 | -14.89(-0.42%) |
Jul 15, 2013 | 3458 | 3570 | 3536 | 3559 | 0 | +7.67(+0.22%) |
Jul 12, 2013 | 3447 | 3568 | 3520 | 3551 | 0 | +12.31(+0.35%) |
Jul 11, 2013 | 3422 | 3560 | 3506 | 3539 | 0 | +45.50(+1.30%) |
Jul 10, 2013 | 3368 | 3497 | 3456 | 3493 | 0 | +31.60(+0.91%) |
Jul 09, 2013 | 3373 | 3468 | 3418 | 3462 | 0 | +8.65(+0.25%) |
Jul 08, 2013 | 3357 | 3457 | 3428 | 3453 | 0 | +8.71(+0.25%) |
Jul 05, 2013 | 3329 | 3456 | 3386 | 3444 | 0 | +50.47(+1.49%) |
Jul 04, 2013 | 3289 | 3416 | 3366 | 3394 | 0 | -250.44(-6.87%) |
Jul 03, 2013 | 3529 | 3668 | 3614 | 3644 | 0 | -5.34(-0.15%) |
Jul 02, 2013 | 3504 | 3652 | 3586 | 3650 | 0 | +41.97(+1.16%) |
Jul 01, 2013 | 3477 | 3627 | 3557 | 3608 | 0 | +228.80(+6.77%) |
Jun 28, 2013 | 3329 | 3414 | 3318 | 3379 | 0 | +166.17(+5.17%) |
Jun 26, 2013 | 3140 | 3268 | 3174 | 3213 | 0 | -3.47(-0.11%) |
Jun 25, 2013 | 3143 | 3250 | 3208 | 3216 | 0 | +10.64(+0.33%) |
Jun 24, 2013 | 3103 | 3237 | 3184 | 3205 | 0 | -34.45(-1.06%) |
Jun 21, 2013 | 3147 | 3256 | 3177 | 3240 | 0 | +9.97(+0.31%) |
Jun 20, 2013 | 3220 | 3328 | 3206 | 3230 | 0 | -145.17(-4.30%) |
Jun 19, 2013 | 3246 | 3410 | 3348 | 3375 | 0 | +2.18(+0.06%) |
Jun 18, 2013 | 3189 | 3374 | 3307 | 3373 | 0 | +65.39(+1.98%) |
Jun 17, 2013 | 3232 | 3371 | 3275 | 3308 | 0 | -32.31(-0.97%) |
Jun 14, 2013 | 3234 | 3371 | 3289 | 3340 | 0 | +7.16(+0.21%) |
Jun 13, 2013 | 3164 | 3341 | 3234 | 3333 | 0 | +55.40(+1.69%) |
Jun 12, 2013 | 3231 | 3349 | 3257 | 3277 | 0 | -38.43(-1.16%) |
Jun 11, 2013 | 3242 | 3363 | 3299 | 3316 | 0 | -54.89(-1.63%) |
Jun 10, 2013 | 3257 | 3396 | 3330 | 3371 | 0 | +22.54(+0.67%) |
Jun 07, 2013 | 3234 | 3361 | 3253 | 3348 | 0 | -735.35(-18.01%) |
Jun 06, 2013 | 597.55 | 4084 | 4073 | 4083 | 0 | +3.94(+0.10%) |
Jun 05, 2013 | 4139 | 4186 | 4061 | 4079 | 0 | -94.94(-2.27%) |
Jun 04, 2013 | 4186 | 4249 | 4136 | 4174 | 0 | -21.50(-0.51%) |
Jun 03, 2013 | 4213 | 4263 | 4152 | 4196 | 0 | -43.21(-1.02%) |
May 31, 2013 | 4199 | 4305 | 4199 | 4239 | 0 | +11.56(+0.27%) |
May 30, 2013 | 4166 | 4271 | 4167 | 4228 | 0 | +46.35(+1.11%) |
May 29, 2013 | 4202 | 4265 | 4161 | 4181 | 0 | -38.16(-0.90%) |
May 28, 2013 | 4188 | 4294 | 4199 | 4219 | 0 | +74.87(+1.81%) |
May 24, 2013 | 4118 | 4164 | 4082 | 4144 | 0 | -29.28(-0.70%) |
May 23, 2013 | 4084 | 4214 | 4056 | 4174 | 0 | +30.94(+0.75%) |
May 22, 2013 | 4275 | 4314 | 4126 | 4143 | 0 | -135.61(-3.17%) |
May 21, 2013 | 4225 | 4296 | 4229 | 4278 | 0 | +30.66(+0.72%) |
May 20, 2013 | 4245 | 4297 | 4219 | 4248 | 0 | -24.88(-0.58%) |
May 17, 2013 | 4256 | 4295 | 4238 | 4273 | 0 | +54.95(+1.30%) |
May 16, 2013 | 4273 | 4325 | 4207 | 4218 | 0 | -92.89(-2.15%) |
May 15, 2013 | 4250 | 4329 | 4259 | 4311 | 0 | +75.25(+1.78%) |
May 13, 2013 | 4255 | 4301 | 4220 | 4235 | 0 | -47.71(-1.11%) |
May 10, 2013 | 4228 | 4286 | 4230 | 4283 | 0 | +45.62(+1.08%) |
May 09, 2013 | 4199 | 4273 | 4203 | 4237 | 0 | -42.77(-1.00%) |
May 08, 2013 | 4186 | 4315 | 4192 | 4280 | 0 | +70.98(+1.69%) |
May 07, 2013 | 4162 | 4250 | 4122 | 4209 | 0 | +305.23(+7.82%) |
May 06, 2013 | 3858 | 3927 | 3858 | 3904 | 0 | +19.55(+0.50%) |
May 03, 2013 | 3856 | 3923 | 3819 | 3884 | 0 | +65.47(+1.71%) |
May 02, 2013 | 3745 | 3832 | 3765 | 3819 | 0 | +57.01(+1.52%) |