Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2827 | 2849 | 2798 | 2827 | 0 | +5.48(+0.19%) |
Nov 27, 2013 | 2821 | 2821 | 2821 | 0 | +3.76(+0.13%) | |
Nov 26, 2013 | 2777 | 2834 | 2770 | 2818 | 0 | +43.81(+1.58%) |
Nov 25, 2013 | 2781 | 2800 | 2748 | 2774 | 0 | -2.08(-0.07%) |
Nov 22, 2013 | 2769 | 2791 | 2744 | 2776 | 0 | +8.16(+0.29%) |
Nov 21, 2013 | 2711 | 2776 | 2695 | 2768 | 0 | +67.85(+2.51%) |
Nov 20, 2013 | 2728 | 2771 | 2672 | 2700 | 0 | +2.93(+0.11%) |
Nov 19, 2013 | 2712 | 2742 | 2677 | 2697 | 0 | -13.98(-0.52%) |
Nov 18, 2013 | 2727 | 2760 | 2693 | 2711 | 0 | -9.57(-0.35%) |
Nov 15, 2013 | 2703 | 2736 | 2686 | 2720 | 0 | +13.03(+0.48%) |
Nov 14, 2013 | 2694 | 2724 | 2673 | 2707 | 0 | +48.78(+1.83%) |
Nov 12, 2013 | 2638 | 2675 | 2624 | 2659 | 0 | +7.50(+0.28%) |
Nov 11, 2013 | 2626 | 2668 | 2608 | 2651 | 0 | +11.44(+0.43%) |
Nov 08, 2013 | 2607 | 2659 | 2587 | 2640 | 0 | +31.16(+1.19%) |
Nov 07, 2013 | 2644 | 2692 | 2593 | 2609 | 0 | +27.70(+1.07%) |
Nov 06, 2013 | 2588 | 2599 | 2562 | 2581 | 0 | +5.99(+0.23%) |
Nov 05, 2013 | 2575 | 2594 | 2549 | 2575 | 0 | -13.94(-0.54%) |
Nov 04, 2013 | 2560 | 2613 | 2544 | 2589 | 0 | +38.50(+1.51%) |
Nov 01, 2013 | 2548 | 2577 | 2511 | 2550 | 0 | +0.79(+0.03%) |
Oct 31, 2013 | 2577 | 2589 | 2536 | 2550 | 0 | -33.06(-1.28%) |
Oct 30, 2013 | 2606 | 2629 | 2564 | 2583 | 0 | -21.07(-0.81%) |
Oct 29, 2013 | 2589 | 2618 | 2557 | 2604 | 0 | +21.92(+0.85%) |
Oct 28, 2013 | 2606 | 2620 | 2566 | 2582 | 0 | -29.21(-1.12%) |
Oct 25, 2013 | 2627 | 2646 | 2581 | 2611 | 0 | -7.08(-0.27%) |
Oct 24, 2013 | 2566 | 2639 | 2549 | 2618 | 0 | +14.75(+0.57%) |
Oct 23, 2013 | 2576 | 2637 | 2571 | 2603 | 0 | +14.06(+0.54%) |
Oct 22, 2013 | 2567 | 2606 | 2540 | 2589 | 0 | +36.91(+1.45%) |
Oct 21, 2013 | 2542 | 2575 | 2516 | 2552 | 0 | +11.99(+0.47%) |
Oct 18, 2013 | 2526 | 2554 | 2494 | 2540 | 0 | +29.90(+1.19%) |
Oct 17, 2013 | 2479 | 2520 | 2455 | 2510 | 0 | -55.86(-2.18%) |
Oct 16, 2013 | 2578 | 2599 | 2541 | 2566 | 0 | +7.83(+0.31%) |
Oct 15, 2013 | 2609 | 2619 | 2533 | 2558 | 0 | -62.90(-2.40%) |
Oct 14, 2013 | 2603 | 2635 | 2574 | 2621 | 0 | -0.75(-0.03%) |
Oct 11, 2013 | 2583 | 2634 | 2565 | 2622 | 0 | +27.22(+1.05%) |
Oct 10, 2013 | 2588 | 2619 | 2554 | 2595 | 0 | +41.14(+1.61%) |
Oct 09, 2013 | 2564 | 2593 | 2513 | 2554 | 0 | -2.10(-0.08%) |
Oct 08, 2013 | 2615 | 2640 | 2549 | 2556 | 0 | -61.56(-2.35%) |
Oct 07, 2013 | 2616 | 2653 | 2592 | 2617 | 0 | -25.00(-0.95%) |
Oct 04, 2013 | 2622 | 2665 | 2594 | 2642 | 0 | +29.69(+1.14%) |
Oct 03, 2013 | 2643 | 2653 | 2579 | 2613 | 0 | -31.32(-1.18%) |
Oct 02, 2013 | 2669 | 2686 | 2612 | 2644 | 0 | -49.33(-1.83%) |
Oct 01, 2013 | 2618 | 2708 | 2610 | 2693 | 0 | +80.97(+3.10%) |
Sep 27, 2013 | 2615 | 2641 | 2593 | 2612 | 0 | -23.09(-0.88%) |
Sep 26, 2013 | 2629 | 2659 | 2598 | 2635 | 0 | +15.31(+0.58%) |
Sep 25, 2013 | 2613 | 2653 | 2595 | 2620 | 0 | +10.86(+0.42%) |
Sep 24, 2013 | 2600 | 2647 | 2578 | 2609 | 0 | +12.53(+0.48%) |
Sep 23, 2013 | 2619 | 2632 | 2574 | 2597 | 0 | -25.44(-0.97%) |
Sep 20, 2013 | 2654 | 2674 | 2604 | 2622 | 0 | -26.52(-1.00%) |
Sep 19, 2013 | 2686 | 2713 | 2630 | 2649 | 0 | -36.26(-1.35%) |
Sep 18, 2013 | 2610 | 2704 | 2579 | 2685 | 0 | +62.44(+2.38%) |
Sep 17, 2013 | 2586 | 2634 | 2579 | 2623 | 0 | +35.15(+1.36%) |
Sep 16, 2013 | 2628 | 2634 | 2576 | 2587 | 0 | -3.69(-0.14%) |
Sep 13, 2013 | 2589 | 2613 | 2562 | 2591 | 0 | +2.56(+0.10%) |
Sep 12, 2013 | 2598 | 2626 | 2577 | 2589 | 0 | -14.29(-0.55%) |
Sep 11, 2013 | 2585 | 2618 | 2546 | 2603 | 0 | +10.29(+0.40%) |
Sep 10, 2013 | 2607 | 2637 | 2545 | 2593 | 0 | +5.38(+0.21%) |
Sep 09, 2013 | 2532 | 2605 | 2526 | 2587 | 0 | +66.48(+2.64%) |
Sep 06, 2013 | 2498 | 2561 | 2464 | 2521 | 0 | -2.03(-0.08%) |
Sep 05, 2013 | 2506 | 2537 | 2492 | 2523 | 0 | +12.23(+0.49%) |
Sep 04, 2013 | 2456 | 2521 | 2445 | 2510 | 0 | +58.12(+2.37%) |