Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3822 | 3853 | 3754 | 3808 | 0 | -14.64(-0.38%) |
Oct 30, 2013 | 3852 | 3890 | 3783 | 3822 | 0 | -27.00(-0.70%) |
Oct 29, 2013 | 3807 | 3852 | 3763 | 3849 | 0 | +48.64(+1.28%) |
Oct 28, 2013 | 3773 | 3811 | 3746 | 3801 | 0 | +18.72(+0.49%) |
Oct 25, 2013 | 3778 | 3815 | 3766 | 3782 | 0 | +2.84(+0.08%) |
Oct 24, 2013 | 3679 | 3793 | 3680 | 3779 | 0 | +89.47(+2.42%) |
Oct 23, 2013 | 3665 | 3701 | 3646 | 3690 | 0 | +12.60(+0.34%) |
Oct 22, 2013 | 3633 | 3707 | 3625 | 3677 | 0 | +64.49(+1.79%) |
Oct 21, 2013 | 3585 | 3622 | 3547 | 3612 | 0 | +23.39(+0.65%) |
Oct 18, 2013 | 3606 | 3629 | 3554 | 3589 | 0 | -13.18(-0.37%) |
Oct 17, 2013 | 3770 | 3618 | 3460 | 3602 | 0 | -32.09(-0.88%) |
Oct 16, 2013 | 3644 | 3663 | 3568 | 3634 | 0 | +12.78(+0.35%) |
Oct 15, 2013 | 3687 | 3729 | 3600 | 3622 | 0 | -82.15(-2.22%) |
Oct 14, 2013 | 3667 | 3711 | 3635 | 3704 | 0 | -14.24(-0.38%) |
Oct 11, 2013 | 3698 | 3749 | 3686 | 3718 | 0 | +30.99(+0.84%) |
Oct 10, 2013 | 3637 | 3688 | 3628 | 3687 | 0 | +98.47(+2.74%) |
Oct 09, 2013 | 3583 | 3632 | 3522 | 3588 | 0 | +14.65(+0.41%) |
Oct 08, 2013 | 3639 | 3650 | 3552 | 3574 | 0 | -71.30(-1.96%) |
Oct 07, 2013 | 3695 | 3724 | 3642 | 3645 | 0 | -93.26(-2.49%) |
Oct 04, 2013 | 3734 | 3761 | 3711 | 3738 | 0 | -0.12(-0.00%) |
Oct 03, 2013 | 3813 | 3832 | 3709 | 3738 | 0 | -82.31(-2.15%) |
Oct 02, 2013 | 3793 | 3826 | 3737 | 3821 | 0 | +4.43(+0.12%) |
Oct 01, 2013 | 3726 | 3824 | 3728 | 3816 | 0 | +85.50(+2.29%) |
Sep 27, 2013 | 3693 | 3749 | 3675 | 3731 | 0 | +5.24(+0.14%) |
Sep 26, 2013 | 3731 | 3751 | 3673 | 3726 | 0 | +11.57(+0.31%) |
Sep 25, 2013 | 3727 | 3755 | 3693 | 3714 | 0 | -5.26(-0.14%) |
Sep 24, 2013 | 3681 | 3758 | 3656 | 3719 | 0 | +39.49(+1.07%) |
Sep 23, 2013 | 3748 | 3756 | 3641 | 3680 | 0 | -62.28(-1.66%) |
Sep 20, 2013 | 3829 | 3835 | 3739 | 3742 | 0 | -72.90(-1.91%) |
Sep 19, 2013 | 3820 | 3847 | 3782 | 3815 | 0 | +15.20(+0.40%) |
Sep 18, 2013 | 3706 | 3817 | 3671 | 3800 | 0 | +80.02(+2.15%) |
Sep 17, 2013 | 3685 | 3731 | 3678 | 3720 | 0 | +41.33(+1.12%) |
Sep 16, 2013 | 3695 | 3710 | 3646 | 3678 | 0 | +30.36(+0.83%) |
Sep 13, 2013 | 3632 | 3665 | 3605 | 3648 | 0 | +21.30(+0.59%) |
Sep 12, 2013 | 3633 | 3706 | 3616 | 3627 | 0 | -21.17(-0.58%) |
Sep 11, 2013 | 3598 | 3650 | 3569 | 3648 | 0 | +47.32(+1.31%) |
Sep 10, 2013 | 3585 | 3612 | 3558 | 3601 | 0 | +22.44(+0.63%) |
Sep 09, 2013 | 3488 | 3585 | 3485 | 3578 | 0 | +95.18(+2.73%) |
Sep 06, 2013 | 3450 | 3533 | 3384 | 3483 | 0 | +108.56(+3.22%) |
Sep 05, 2013 | 3382 | 3421 | 3364 | 3374 | 0 | -20.47(-0.60%) |
Sep 04, 2013 | 3379 | 3414 | 3349 | 3395 | 0 | +12.37(+0.37%) |
Sep 03, 2013 | 3419 | 3523 | 3336 | 3383 | 0 | +1.44(+0.04%) |
Aug 30, 2013 | 3381 | 3381 | 3381 | 0 | -73.89(-2.14%) | |
Aug 29, 2013 | 3438 | 3510 | 3423 | 3455 | 0 | +48.09(+1.41%) |
Aug 28, 2013 | 3444 | 3477 | 3387 | 3407 | 0 | -46.73(-1.35%) |
Aug 27, 2013 | 3506 | 3558 | 3444 | 3454 | 0 | -113.06(-3.17%) |
Aug 26, 2013 | 3544 | 3597 | 3522 | 3567 | 0 | +25.18(+0.71%) |
Aug 23, 2013 | 3619 | 3621 | 3520 | 3542 | 0 | -55.74(-1.55%) |
Aug 22, 2013 | 3540 | 3622 | 3536 | 3597 | 0 | +59.22(+1.67%) |
Aug 21, 2013 | 3547 | 3592 | 3514 | 3538 | 0 | -22.04(-0.62%) |
Aug 20, 2013 | 3453 | 3580 | 3453 | 3560 | 0 | +117.11(+3.40%) |
Aug 19, 2013 | 3493 | 3507 | 3440 | 3443 | 0 | -63.85(-1.82%) |
Aug 16, 2013 | 3505 | 3572 | 3493 | 3507 | 0 | -3.19(-0.09%) |
Aug 15, 2013 | 3498 | 3528 | 3456 | 3510 | 0 | -63.89(-1.79%) |
Aug 14, 2013 | 3644 | 3654 | 3558 | 3574 | 0 | -77.00(-2.11%) |
Aug 13, 2013 | 3679 | 3691 | 3608 | 3651 | 0 | -29.01(-0.79%) |
Aug 12, 2013 | 3613 | 3720 | 3614 | 3680 | 0 | +20.57(+0.56%) |
Aug 09, 2013 | 3656 | 3692 | 3627 | 3659 | 0 | -12.16(-0.33%) |
Aug 08, 2013 | 3677 | 3697 | 3633 | 3672 | 0 | +50.71(+1.40%) |
Aug 07, 2013 | 3684 | 3686 | 3602 | 3621 | 0 | -40.11(-1.10%) |
Aug 06, 2013 | 3704 | 3716 | 3624 | 3661 | 0 | -54.70(-1.47%) |
Aug 05, 2013 | 3688 | 3738 | 3679 | 3716 | 0 | +2.08(+0.06%) |
Aug 02, 2013 | 3814 | 3822 | 3675 | 3714 | 0 | +218.59(+6.25%) |