Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3443 | 3501 | 3397 | 3469 | 0 | +68.55(+2.02%) |
Jun 26, 2013 | 3355 | 3432 | 3348 | 3400 | 0 | +75.07(+2.26%) |
Jun 25, 2013 | 3316 | 3347 | 3263 | 3325 | 0 | +54.03(+1.65%) |
Jun 24, 2013 | 3329 | 3350 | 3220 | 3271 | 0 | -88.01(-2.62%) |
Jun 21, 2013 | 3374 | 3414 | 3305 | 3359 | 0 | +27.85(+0.84%) |
Jun 20, 2013 | 3371 | 3424 | 3279 | 3331 | 0 | -114.39(-3.32%) |
Jun 19, 2013 | 3472 | 3523 | 3404 | 3446 | 0 | -16.14(-0.47%) |
Jun 18, 2013 | 3367 | 3470 | 3351 | 3462 | 0 | +112.87(+3.37%) |
Jun 17, 2013 | 3288 | 3395 | 3271 | 3349 | 0 | +120.73(+3.74%) |
Jun 14, 2013 | 3280 | 3300 | 3210 | 3228 | 0 | -33.63(-1.03%) |
Jun 13, 2013 | 3194 | 3271 | 3169 | 3262 | 0 | +62.62(+1.96%) |
Jun 12, 2013 | 3280 | 3310 | 3188 | 3199 | 0 | -39.96(-1.23%) |
Jun 11, 2013 | 3242 | 3327 | 3203 | 3239 | 0 | -34.49(-1.05%) |
Jun 10, 2013 | 3199 | 3292 | 3188 | 3274 | 0 | +78.70(+2.46%) |
Jun 07, 2013 | 3199 | 3223 | 3146 | 3195 | 0 | +29.37(+0.93%) |
Jun 06, 2013 | 3120 | 3190 | 3107 | 3166 | 0 | +67.28(+2.17%) |
Jun 05, 2013 | 3070 | 3127 | 3038 | 3098 | 0 | +15.72(+0.51%) |
Jun 04, 2013 | 3103 | 3143 | 3056 | 3083 | 0 | -17.36(-0.56%) |
Jun 03, 2013 | 3113 | 3158 | 3036 | 3100 | 0 | -0.16(-0.01%) |
May 31, 2013 | 3132 | 3161 | 3099 | 3100 | 0 | -48.63(-1.54%) |
May 30, 2013 | 3099 | 3171 | 3084 | 3149 | 0 | +53.84(+1.74%) |
May 29, 2013 | 3052 | 3110 | 3039 | 3095 | 0 | +17.18(+0.56%) |
May 28, 2013 | 3089 | 3111 | 3058 | 3078 | 0 | +19.07(+0.62%) |
May 24, 2013 | 3059 | 3059 | 3059 | 0 | +27.57(+0.91%) | |
May 23, 2013 | 2934 | 3058 | 2890 | 3031 | 0 | +52.07(+1.75%) |
May 22, 2013 | 3017 | 3114 | 2953 | 2979 | 0 | -49.09(-1.62%) |
May 21, 2013 | 3032 | 3059 | 2992 | 3028 | 0 | -4.20(-0.14%) |
May 20, 2013 | 3057 | 3087 | 3009 | 3032 | 0 | -50.51(-1.64%) |
May 17, 2013 | 3042 | 3099 | 3018 | 3083 | 0 | +66.22(+2.20%) |
May 16, 2013 | 3008 | 3074 | 2997 | 3017 | 0 | +8.11(+0.27%) |
May 15, 2013 | 2961 | 3033 | 2954 | 3009 | 0 | +54.23(+1.84%) |
May 13, 2013 | 2935 | 2975 | 2910 | 2954 | 0 | +0.90(+0.03%) |
May 10, 2013 | 2911 | 2981 | 2911 | 2953 | 0 | +34.08(+1.17%) |
May 09, 2013 | 2824 | 2932 | 2820 | 2919 | 0 | +92.82(+3.28%) |
May 08, 2013 | 2795 | 2859 | 2745 | 2827 | 0 | +27.29(+0.97%) |
May 07, 2013 | 2764 | 2815 | 2734 | 2799 | 0 | +47.46(+1.72%) |
May 06, 2013 | 2723 | 2777 | 2710 | 2752 | 0 | +39.36(+1.45%) |
May 03, 2013 | 2667 | 2747 | 2639 | 2712 | 0 | +73.71(+2.79%) |
May 02, 2013 | 2575 | 2649 | 2566 | 2639 | 0 | +59.70(+2.31%) |
May 01, 2013 | 2641 | 2651 | 2565 | 2579 | 0 | -62.97(-2.38%) |
Apr 30, 2013 | 2683 | 2695 | 2598 | 2642 | 0 | -38.01(-1.42%) |
Apr 29, 2013 | 2685 | 2709 | 2658 | 2680 | 0 | +2.38(+0.09%) |
Apr 26, 2013 | 2678 | 2703 | 2666 | 2678 | 0 | -3.15(-0.12%) |
Apr 25, 2013 | 2676 | 2718 | 2647 | 2681 | 0 | +0.21(+0.01%) |
Apr 24, 2013 | 2667 | 2696 | 2635 | 2681 | 0 | +24.51(+0.92%) |
Apr 23, 2013 | 2630 | 2678 | 2614 | 2656 | 0 | +49.35(+1.89%) |
Apr 22, 2013 | 2618 | 2633 | 2545 | 2607 | 0 | -10.46(-0.40%) |
Apr 19, 2013 | 2601 | 2654 | 2564 | 2617 | 0 | +13.17(+0.51%) |
Apr 18, 2013 | 2766 | 2794 | 2572 | 2604 | 0 | -121.87(-4.47%) |
Apr 17, 2013 | 2809 | 2813 | 2687 | 2726 | 0 | -109.71(-3.87%) |
Apr 16, 2013 | 2801 | 2849 | 2783 | 2836 | 0 | +77.90(+2.82%) |
Apr 15, 2013 | 2844 | 2868 | 2747 | 2758 | 0 | -97.11(-3.40%) |
Apr 12, 2013 | 2875 | 2898 | 2822 | 2855 | 0 | -20.29(-0.71%) |
Apr 11, 2013 | 2852 | 2899 | 2813 | 2875 | 0 | +2.68(+0.09%) |
Apr 10, 2013 | 2767 | 2896 | 2767 | 2872 | 0 | +119.09(+4.33%) |
Apr 09, 2013 | 2731 | 2772 | 2704 | 2753 | 0 | +39.96(+1.47%) |
Apr 08, 2013 | 2677 | 2724 | 2650 | 2713 | 0 | +34.00(+1.27%) |
Apr 05, 2013 | 2636 | 2718 | 2625 | 2679 | 0 | +3.90(+0.15%) |
Apr 04, 2013 | 2616 | 2681 | 2610 | 2675 | 0 | +54.55(+2.08%) |
Apr 03, 2013 | 2668 | 2697 | 2609 | 2621 | 0 | -43.79(-1.64%) |
Apr 02, 2013 | 2702 | 2747 | 2649 | 2665 | 0 | -12.21(-0.46%) |