Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2385 | 2445 | 2328 | 2379 | 747 | +51.00(+2.19%) |
Nov 27, 2013 | 2334 | 2371 | 2289 | 2328 | 530 | +3.00(+0.13%) |
Nov 26, 2013 | 2391 | 2391 | 2301 | 2325 | 441 | -12.00(-0.51%) |
Nov 25, 2013 | 2268 | 2367 | 2250 | 2337 | 934 | +24.00(+1.04%) |
Nov 22, 2013 | 2328 | 2400 | 2295 | 2313 | 931 | -24.00(-1.03%) |
Nov 21, 2013 | 2298 | 2364 | 2223 | 2337 | 1,067 | +30.00(+1.30%) |
Nov 20, 2013 | 2394 | 2418 | 2265 | 2307 | 869 | -72.00(-3.03%) |
Nov 19, 2013 | 2415 | 2481 | 2361 | 2379 | 897 | -54.00(-2.22%) |
Nov 18, 2013 | 2487 | 2511 | 2418 | 2433 | 649 | -60.00(-2.41%) |
Nov 15, 2013 | 2460 | 2514 | 2451 | 2493 | 724 | +30.00(+1.22%) |
Nov 14, 2013 | 2475 | 2526 | 2424 | 2463 | 1,038 | +33.00(+1.36%) |
Nov 12, 2013 | 2505 | 2538 | 2421 | 2430 | 1,254 | -93.00(-3.69%) |
Nov 11, 2013 | 2520 | 2595 | 2445 | 2523 | 689 | -63.00(-2.44%) |
Nov 08, 2013 | 2466 | 2625 | 2421 | 2586 | 919 | +135.00(+5.51%) |
Nov 07, 2013 | 2520 | 2562 | 2382 | 2451 | 1,051 | -51.00(-2.04%) |
Nov 06, 2013 | 2541 | 2607 | 2470 | 2502 | 797 | -39.00(-1.53%) |
Nov 05, 2013 | 2541 | 2577 | 2453 | 2541 | 775 | -6.00(-0.24%) |
Nov 04, 2013 | 2607 | 2697 | 2520 | 2547 | 1,208 | -78.00(-2.97%) |
Nov 01, 2013 | 2637 | 2640 | 2493 | 2625 | 1,763 | -27.00(-1.02%) |
Oct 31, 2013 | 2733 | 2775 | 2550 | 2652 | 2,489 | -135.00(-4.84%) |
Oct 30, 2013 | 2922 | 2985 | 2745 | 2787 | 1,739 | -63.00(-2.21%) |
Oct 29, 2013 | 2913 | 2929 | 2670 | 2850 | 1,573 | -57.00(-1.96%) |
Oct 28, 2013 | 3009 | 3042 | 2742 | 2907 | 2,464 | -108.00(-3.58%) |
Oct 25, 2013 | 3156 | 3180 | 2928 | 3015 | 2,499 | -150.00(-4.74%) |
Oct 24, 2013 | 2739 | 3258 | 2721 | 3165 | 6,316 | +444.00(+16.32%) |
Oct 23, 2013 | 2535 | 2775 | 2520 | 2721 | 1,922 | +180.00(+7.08%) |
Oct 22, 2013 | 2502 | 2577 | 2481 | 2541 | 1,439 | +51.00(+2.05%) |
Oct 21, 2013 | 2472 | 2501 | 2418 | 2490 | 771 | -12.00(-0.48%) |
Oct 18, 2013 | 2553 | 2553 | 2475 | 2502 | 1,379 | -3.00(-0.12%) |
Oct 17, 2013 | 2403 | 2550 | 2397 | 2505 | 1,714 | +87.00(+3.60%) |
Oct 16, 2013 | 2355 | 2490 | 2343 | 2418 | 2,025 | +66.00(+2.81%) |
Oct 15, 2013 | 2328 | 2352 | 2259 | 2352 | 992 | +33.00(+1.42%) |
Oct 14, 2013 | 2247 | 2319 | 2184 | 2319 | 560 | +66.00(+2.93%) |
Oct 11, 2013 | 2247 | 2292 | 2175 | 2253 | 1,153 | +6.00(+0.27%) |
Oct 10, 2013 | 2133 | 2247 | 2130 | 2247 | 798 | +153.00(+7.31%) |
Oct 09, 2013 | 2247 | 2247 | 2094 | 2094 | 1,778 | -123.00(-5.55%) |
Oct 08, 2013 | 2277 | 2322 | 2190 | 2217 | 1,093 | -66.00(-2.89%) |
Oct 07, 2013 | 2331 | 2382 | 2229 | 2283 | 1,300 | +12.00(+0.53%) |
Oct 04, 2013 | 2256 | 2307 | 2250 | 2271 | 397 | +0.00(+0.00%) |
Oct 03, 2013 | 2337 | 2352 | 2250 | 2271 | 957 | -63.00(-2.70%) |
Oct 02, 2013 | 2229 | 2400 | 2208 | 2334 | 1,461 | +84.00(+3.73%) |
Oct 01, 2013 | 2340 | 2430 | 2193 | 2250 | 1,316 | -87.00(-3.72%) |
Sep 27, 2013 | 2226 | 2355 | 2136 | 2337 | 1,912 | +75.00(+3.32%) |
Sep 26, 2013 | 1884 | 2274 | 1839 | 2262 | 3,063 | +279.00(+14.07%) |
Sep 25, 2013 | 2076 | 2076 | 1962 | 1983 | 1,437 | -90.00(-4.34%) |
Sep 24, 2013 | 2118 | 2124 | 2013 | 2073 | 893 | -48.00(-2.26%) |
Sep 23, 2013 | 2130 | 2142 | 1989 | 2121 | 1,113 | +18.00(+0.86%) |
Sep 20, 2013 | 2235 | 2244 | 2103 | 2103 | 1,466 | -111.00(-5.01%) |
Sep 19, 2013 | 2190 | 2220 | 2145 | 2214 | 716 | +39.00(+1.79%) |
Sep 18, 2013 | 2241 | 2259 | 2145 | 2175 | 1,113 | -63.00(-2.82%) |
Sep 17, 2013 | 2355 | 2364 | 2196 | 2238 | 1,227 | -99.00(-4.24%) |
Sep 16, 2013 | 2277 | 2346 | 2258 | 2337 | 1,247 | +99.00(+4.42%) |
Sep 13, 2013 | 2220 | 2262 | 2175 | 2238 | 721 | +30.00(+1.36%) |
Sep 12, 2013 | 2214 | 2229 | 2181 | 2208 | 446 | -6.00(-0.27%) |
Sep 11, 2013 | 2217 | 2241 | 2190 | 2214 | 599 | +0.00(+0.00%) |
Sep 10, 2013 | 2172 | 2217 | 2136 | 2214 | 913 | +42.00(+1.93%) |
Sep 09, 2013 | 2109 | 2172 | 2088 | 2172 | 668 | +93.00(+4.47%) |
Sep 06, 2013 | 2097 | 2142 | 2046 | 2079 | 687 | -15.00(-0.72%) |
Sep 05, 2013 | 2109 | 2133 | 2076 | 2094 | 526 | -15.00(-0.71%) |
Sep 04, 2013 | 2097 | 2145 | 2046 | 2109 | 1,188 | +9.00(+0.43%) |
Sep 03, 2013 | 2169 | 2169 | 2073 | 2100 | 980 | -42.00(-1.96%) |
Aug 30, 2013 | 2157 | 2178 | 2049 | 2142 | 1,629 | -18.00(-0.83%) |
Aug 29, 2013 | 2157 | 2226 | 2133 | 2160 | 1,521 | +9.00(+0.42%) |
Aug 28, 2013 | 2124 | 2181 | 2070 | 2151 | 2,145 | +54.00(+2.58%) |
Aug 27, 2013 | 2064 | 2145 | 2043 | 2097 | 2,089 | +33.00(+1.60%) |
Aug 26, 2013 | 1968 | 2091 | 1968 | 2064 | 1,384 | +66.00(+3.30%) |
Aug 23, 2013 | 1965 | 2001 | 1935 | 1998 | 767 | +33.00(+1.68%) |
Aug 22, 2013 | 1953 | 2007 | 1950 | 1965 | 582 | +12.00(+0.61%) |
Aug 21, 2013 | 1920 | 1995 | 1890 | 1953 | 813 | +36.00(+1.88%) |
Aug 20, 2013 | 1860 | 1920 | 1827 | 1917 | 765 | +75.00(+4.07%) |
Aug 19, 2013 | 1869 | 1941 | 1827 | 1842 | 1,338 | -18.00(-0.97%) |
Aug 16, 2013 | 1794 | 1881 | 1773 | 1860 | 1,008 | +45.00(+2.48%) |
Aug 15, 2013 | 1854 | 1857 | 1743 | 1815 | 1,359 | -39.00(-2.10%) |
Aug 14, 2013 | 2097 | 2100 | 1785 | 1854 | 7,520 | +246.00(+15.30%) |
Aug 13, 2013 | 1608 | 1617 | 1575 | 1608 | 393 | -9.00(-0.56%) |
Aug 12, 2013 | 1581 | 1632 | 1527 | 1617 | 668 | +36.00(+2.28%) |
Aug 09, 2013 | 1575 | 1605 | 1518 | 1581 | 749 | -3.00(-0.19%) |
Aug 08, 2013 | 1689 | 1698 | 1578 | 1584 | 961 | -117.00(-6.88%) |
Aug 07, 2013 | 1740 | 1758 | 1686 | 1701 | 372 | -33.00(-1.90%) |
Aug 06, 2013 | 1767 | 1770 | 1605 | 1734 | 982 | -33.00(-1.87%) |
Aug 05, 2013 | 1731 | 1779 | 1725 | 1767 | 431 | +36.00(+2.08%) |
Aug 02, 2013 | 1716 | 1767 | 1716 | 1731 | 510 | +18.00(+1.05%) |
Aug 01, 2013 | 1716 | 1719 | 1665 | 1713 | 500 | +45.00(+2.70%) |
Jul 31, 2013 | 1665 | 1722 | 1650 | 1668 | 847 | +3.00(+0.18%) |
Jul 30, 2013 | 1704 | 1770 | 1650 | 1665 | 553 | -27.00(-1.60%) |
Jul 29, 2013 | 1749 | 1775 | 1683 | 1692 | 429 | -57.00(-3.26%) |
Jul 26, 2013 | 1758 | 1788 | 1716 | 1749 | 445 | -24.00(-1.35%) |
Jul 25, 2013 | 1749 | 1794 | 1689 | 1773 | 518 | +0.00(+0.00%) |
Jul 24, 2013 | 1800 | 1830 | 1671 | 1773 | 1,544 | +18.00(+1.03%) |
Jul 23, 2013 | 2040 | 2058 | 1737 | 1755 | 2,174 | -273.00(-13.46%) |
Jul 22, 2013 | 1935 | 2028 | 1929 | 2028 | 1,171 | +111.00(+5.79%) |
Jul 19, 2013 | 1899 | 1941 | 1896 | 1917 | 504 | +18.00(+0.95%) |
Jul 18, 2013 | 1860 | 1905 | 1854 | 1899 | 451 | +24.96(+1.33%) |
Jul 17, 2013 | 1839 | 1950 | 1839 | 1874 | 1,144 | +32.04(+1.74%) |
Jul 16, 2013 | 1830 | 1851 | 1821 | 1842 | 397 | -3.00(-0.16%) |
Jul 15, 2013 | 1800 | 1854 | 1773 | 1845 | 732 | +48.00(+2.67%) |
Jul 12, 2013 | 1770 | 1821 | 1770 | 1797 | 536 | +15.00(+0.84%) |
Jul 11, 2013 | 1764 | 1782 | 1725 | 1782 | 636 | +18.00(+1.02%) |
Jul 10, 2013 | 1746 | 1776 | 1731 | 1764 | 384 | +15.00(+0.86%) |
Jul 09, 2013 | 1764 | 1755 | 1737 | 1749 | 355 | -6.00(-0.34%) |
Jul 08, 2013 | 1776 | 1788 | 1731 | 1755 | 504 | -18.00(-1.02%) |
Jul 05, 2013 | 1803 | 1803 | 1743 | 1773 | 282 | +3.00(+0.17%) |
Jul 03, 2013 | 1755 | 1791 | 1743 | 1770 | 455 | -9.00(-0.51%) |
Jul 02, 2013 | 1791 | 1797 | 1755 | 1779 | 1,218 | -6.00(-0.34%) |
Jul 01, 2013 | 1779 | 1791 | 1713 | 1785 | 444 | +54.00(+3.12%) |
Jun 28, 2013 | 1704 | 1737 | 1692 | 1731 | 957 | +45.00(+2.67%) |
Jun 26, 2013 | 1716 | 1728 | 1653 | 1686 | 730 | -18.00(-1.06%) |
Jun 25, 2013 | 1779 | 1758 | 1677 | 1704 | 673 | -54.00(-3.07%) |
Jun 24, 2013 | 1800 | 1800 | 1713 | 1758 | 704 | -36.00(-2.01%) |
Jun 21, 2013 | 1770 | 1815 | 1740 | 1794 | 844 | +24.00(+1.36%) |
Jun 20, 2013 | 1836 | 1836 | 1752 | 1770 | 1,052 | -60.00(-3.28%) |
Jun 19, 2013 | 1854 | 1860 | 1794 | 1830 | 700 | +6.00(+0.33%) |
Jun 18, 2013 | 1794 | 1866 | 1779 | 1824 | 1,191 | +36.00(+2.01%) |