Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 174300 | 175259 | 173897 | 173900 | 445 | +334.00(+0.19%) |
Jul 30, 2013 | 175450 | 175620 | 173491 | 173566 | 252 | -939.00(-0.54%) |
Jul 29, 2013 | 175600 | 176752 | 173980 | 174505 | 312 | -1421.00(-0.81%) |
Jul 26, 2013 | 175130 | 175926 | 173487 | 175926 | 248 | +485.00(+0.28%) |
Jul 25, 2013 | 174200 | 176150 | 173402 | 175441 | 340 | +860.00(+0.49%) |
Jul 24, 2013 | 177822 | 178000 | 174000 | 174581 | 430 | -2668.00(-1.51%) |
Jul 23, 2013 | 178646 | 178646 | 177234 | 177249 | 391 | -974.00(-0.55%) |
Jul 22, 2013 | 178742 | 178414 | 177856 | 178223 | 211 | -52.00(-0.03%) |
Jul 19, 2013 | 177678 | 178533 | 177206 | 178275 | 174 | +597.00(+0.34%) |
Jul 18, 2013 | 176951 | 177678 | 176951 | 177678 | 469 | +993.00(+0.56%) |
Jul 17, 2013 | 176451 | 177112 | 176269 | 176685 | 255 | +836.00(+0.48%) |
Jul 16, 2013 | 176240 | 176982 | 175637 | 175849 | 213 | -28.00(-0.02%) |
Jul 15, 2013 | 175743 | 176170 | 175278 | 175877 | 211 | +372.00(+0.21%) |
Jul 12, 2013 | 175199 | 175792 | 174909 | 175505 | 275 | -139.00(-0.08%) |
Jul 11, 2013 | 173899 | 176000 | 173330 | 175644 | 688 | +3039.00(+1.76%) |
Jul 10, 2013 | 173700 | 173700 | 171904 | 172605 | 311 | -1136.00(-0.65%) |
Jul 09, 2013 | 173480 | 173839 | 172907 | 173741 | 482 | +1241.00(+0.72%) |
Jul 08, 2013 | 172900 | 173745 | 172205 | 172500 | 417 | +299.00(+0.17%) |
Jul 05, 2013 | 169900 | 172360 | 169900 | 172201 | 502 | +3225.00(+1.91%) |
Jul 03, 2013 | 168140 | 169009 | 167520 | 168976 | 138 | +177.00(+0.10%) |
Jul 02, 2013 | 169800 | 170000 | 168248 | 168799 | 310 | -823.00(-0.49%) |
Jul 01, 2013 | 169200 | 170681 | 169000 | 169622 | 330 | +1022.00(+0.61%) |
Jun 28, 2013 | 169294 | 169294 | 167639 | 168600 | 468 | -726.00(-0.43%) |
Jun 27, 2013 | 170254 | 170550 | 169326 | 169326 | 317 | -34.00(-0.02%) |
Jun 26, 2013 | 169704 | 170200 | 168502 | 169360 | 491 | +1046.00(+0.62%) |
Jun 25, 2013 | 167483 | 168420 | 166514 | 168314 | 419 | +1875.00(+1.13%) |
Jun 24, 2013 | 167999 | 168285 | 164548 | 166439 | 498 | -1761.00(-1.05%) |
Jun 21, 2013 | 168953 | 169705 | 166925 | 168200 | 542 | +300.00(+0.18%) |
Jun 20, 2013 | 169663 | 170749 | 166485 | 167900 | 816 | -3052.00(-1.79%) |
Jun 19, 2013 | 172700 | 173399 | 170952 | 170952 | 388 | -1629.00(-0.94%) |
Jun 18, 2013 | 172774 | 173308 | 172295 | 172581 | 554 | -129.00(-0.07%) |
Jun 17, 2013 | 172280 | 173332 | 170850 | 172710 | 714 | +1451.00(+0.85%) |
Jun 14, 2013 | 172400 | 172613 | 171000 | 171259 | 219 | -1345.00(-0.78%) |
Jun 13, 2013 | 169120 | 172604 | 168494 | 172604 | 416 | +3409.00(+2.01%) |
Jun 12, 2013 | 170823 | 171580 | 168996 | 169195 | 376 | -955.00(-0.56%) |
Jun 11, 2013 | 171175 | 171394 | 170000 | 170150 | 420 | -2725.00(-1.58%) |
Jun 10, 2013 | 173750 | 173810 | 172191 | 172875 | 429 | -25.00(-0.01%) |
Jun 07, 2013 | 170351 | 173256 | 170351 | 172900 | 820 | +3023.00(+1.78%) |
Jun 06, 2013 | 167275 | 169877 | 166760 | 169877 | 479 | +2477.00(+1.48%) |
Jun 05, 2013 | 169800 | 169800 | 166600 | 167400 | 661 | -2450.00(-1.44%) |
Jun 04, 2013 | 170703 | 170900 | 169360 | 169850 | 598 | -1061.00(-0.62%) |
Jun 03, 2013 | 171900 | 172000 | 169607 | 170911 | 474 | -389.00(-0.23%) |
May 31, 2013 | 172450 | 172450 | 170801 | 171300 | 394 | -900.00(-0.52%) |
May 30, 2013 | 170000 | 172440 | 170000 | 172200 | 718 | +2798.00(+1.65%) |
May 29, 2013 | 167799 | 169948 | 167139 | 169402 | 368 | +1002.00(+0.60%) |
May 28, 2013 | 168357 | 168679 | 167673 | 168400 | 547 | +2380.00(+1.43%) |
May 24, 2013 | 166137 | 166137 | 164940 | 166020 | 478 | -960.00(-0.57%) |
May 23, 2013 | 165320 | 167500 | 164243 | 166980 | 593 | -620.00(-0.37%) |
May 22, 2013 | 169100 | 170060 | 166638 | 167600 | 725 | -1589.00(-0.94%) |
May 21, 2013 | 169700 | 170000 | 168844 | 169189 | 417 | -11.00(-0.01%) |
May 20, 2013 | 169400 | 170250 | 168959 | 169200 | 397 | -200.00(-0.12%) |
May 17, 2013 | 168483 | 169558 | 167608 | 169400 | 787 | +2097.00(+1.25%) |
May 16, 2013 | 168700 | 168700 | 166944 | 167303 | 579 | -1637.00(-0.97%) |
May 15, 2013 | 168728 | 169475 | 168205 | 168940 | 689 | +1560.00(+0.93%) |
May 13, 2013 | 168207 | 168500 | 167133 | 167380 | 619 | -400.00(-0.24%) |
May 10, 2013 | 166300 | 167780 | 166300 | 167780 | 537 | +1680.00(+1.01%) |
May 09, 2013 | 166098 | 166866 | 165505 | 166100 | 295 | -173.00(-0.10%) |
May 08, 2013 | 164901 | 166273 | 164150 | 166273 | 719 | +1583.00(+0.96%) |
May 07, 2013 | 165599 | 165599 | 164236 | 164690 | 361 | -300.00(-0.18%) |
May 06, 2013 | 166800 | 166869 | 164250 | 164990 | 716 | +2086.00(+1.28%) |
May 03, 2013 | 162350 | 163050 | 160857 | 162904 | 450 | +2047.00(+1.27%) |
May 02, 2013 | 159878 | 160908 | 159632 | 160857 | 359 | +1158.00(+0.73%) |