Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 1664 | 1674 | 1651 | 1658 | 0 | -1.04(-0.06%) |
Nov 27, 2013 | 1659 | 1659 | 1659 | 0 | +13.71(+0.83%) | |
Nov 26, 2013 | 1641 | 1657 | 1629 | 1645 | 0 | +1.51(+0.09%) |
Nov 25, 2013 | 1646 | 1657 | 1625 | 1643 | 0 | -0.62(-0.04%) |
Nov 22, 2013 | 1640 | 1657 | 1626 | 1644 | 0 | +8.67(+0.53%) |
Nov 21, 2013 | 1606 | 1639 | 1602 | 1635 | 0 | +34.32(+2.14%) |
Nov 20, 2013 | 1601 | 1622 | 1590 | 1601 | 0 | +4.74(+0.30%) |
Nov 19, 2013 | 1623 | 1636 | 1589 | 1596 | 0 | -31.86(-1.96%) |
Nov 18, 2013 | 1636 | 1654 | 1619 | 1628 | 0 | -11.34(-0.69%) |
Nov 15, 2013 | 1632 | 1650 | 1608 | 1639 | 0 | +14.34(+0.88%) |
Nov 14, 2013 | 1630 | 1649 | 1609 | 1625 | 0 | +8.41(+0.52%) |
Nov 12, 2013 | 1611 | 1630 | 1596 | 1617 | 0 | -4.75(-0.29%) |
Nov 11, 2013 | 1617 | 1636 | 1601 | 1621 | 0 | -1.00(-0.06%) |
Nov 08, 2013 | 1600 | 1629 | 1589 | 1622 | 0 | +27.49(+1.72%) |
Nov 07, 2013 | 1632 | 1641 | 1588 | 1595 | 0 | -41.87(-2.56%) |
Nov 06, 2013 | 1635 | 1650 | 1618 | 1637 | 0 | +2.64(+0.16%) |
Nov 05, 2013 | 1629 | 1648 | 1613 | 1634 | 0 | +0.17(+0.01%) |
Nov 04, 2013 | 1633 | 1648 | 1617 | 1634 | 0 | +7.81(+0.48%) |
Nov 01, 2013 | 1630 | 1650 | 1608 | 1626 | 0 | +6.09(+0.38%) |
Oct 31, 2013 | 1614 | 1642 | 1600 | 1620 | 0 | +10.02(+0.62%) |
Oct 30, 2013 | 1628 | 1641 | 1595 | 1610 | 0 | -12.52(-0.77%) |
Oct 29, 2013 | 1599 | 1626 | 1591 | 1623 | 0 | +31.68(+1.99%) |
Oct 28, 2013 | 1594 | 1615 | 1568 | 1591 | 0 | -8.26(-0.52%) |
Oct 25, 2013 | 1607 | 1619 | 1587 | 1599 | 0 | +8.59(+0.54%) |
Oct 24, 2013 | 1585 | 1607 | 1573 | 1591 | 0 | +6.54(+0.41%) |
Oct 23, 2013 | 1626 | 1630 | 1567 | 1584 | 0 | -82.38(-4.94%) |
Oct 22, 2013 | 1679 | 1691 | 1636 | 1666 | 0 | -15.51(-0.92%) |
Oct 21, 2013 | 1661 | 1701 | 1653 | 1682 | 0 | +28.41(+1.72%) |
Oct 18, 2013 | 1642 | 1659 | 1629 | 1654 | 0 | +14.75(+0.90%) |
Oct 17, 2013 | 1620 | 1650 | 1607 | 1639 | 0 | -3.52(-0.21%) |
Oct 16, 2013 | 1628 | 1652 | 1619 | 1642 | 0 | +20.90(+1.29%) |
Oct 15, 2013 | 1632 | 1651 | 1613 | 1621 | 0 | -11.74(-0.72%) |
Oct 14, 2013 | 1608 | 1639 | 1605 | 1633 | 0 | +13.58(+0.84%) |
Oct 11, 2013 | 1599 | 1627 | 1594 | 1620 | 0 | +10.76(+0.67%) |
Oct 10, 2013 | 1588 | 1615 | 1583 | 1609 | 0 | +40.41(+2.58%) |
Oct 09, 2013 | 1582 | 1591 | 1547 | 1568 | 0 | -16.21(-1.02%) |
Oct 08, 2013 | 1614 | 1628 | 1571 | 1585 | 0 | -23.55(-1.46%) |
Oct 07, 2013 | 1601 | 1624 | 1592 | 1608 | 0 | -10.75(-0.66%) |
Oct 04, 2013 | 1611 | 1631 | 1605 | 1619 | 0 | +6.66(+0.41%) |
Oct 03, 2013 | 1626 | 1637 | 1594 | 1612 | 0 | -16.63(-1.02%) |
Oct 02, 2013 | 1615 | 1636 | 1608 | 1629 | 0 | -2.34(-0.14%) |
Oct 01, 2013 | 1614 | 1641 | 1608 | 1631 | 0 | +13.87(+0.86%) |
Sep 27, 2013 | 1611 | 1631 | 1604 | 1617 | 0 | -4.63(-0.29%) |
Sep 26, 2013 | 1621 | 1639 | 1607 | 1622 | 0 | +5.68(+0.35%) |
Sep 25, 2013 | 1613 | 1629 | 1600 | 1616 | 0 | +4.08(+0.25%) |
Sep 24, 2013 | 1609 | 1628 | 1597 | 1612 | 0 | +3.02(+0.19%) |
Sep 23, 2013 | 1620 | 1635 | 1596 | 1609 | 0 | -6.27(-0.39%) |
Sep 20, 2013 | 1625 | 1639 | 1608 | 1615 | 0 | -12.14(-0.75%) |
Sep 19, 2013 | 1632 | 1643 | 1617 | 1628 | 0 | -0.17(-0.01%) |
Sep 18, 2013 | 1603 | 1634 | 1591 | 1628 | 0 | +23.84(+1.49%) |
Sep 17, 2013 | 1598 | 1614 | 1589 | 1604 | 0 | +6.49(+0.41%) |
Sep 16, 2013 | 1613 | 1617 | 1591 | 1597 | 0 | -3.38(-0.21%) |
Sep 13, 2013 | 1599 | 1608 | 1584 | 1601 | 0 | +2.57(+0.16%) |
Sep 12, 2013 | 1602 | 1615 | 1588 | 1598 | 0 | -9.41(-0.59%) |
Sep 11, 2013 | 1594 | 1620 | 1581 | 1608 | 0 | +5.36(+0.33%) |
Sep 10, 2013 | 1565 | 1616 | 1560 | 1602 | 0 | +49.30(+3.17%) |
Sep 09, 2013 | 1539 | 1561 | 1531 | 1553 | 0 | +21.51(+1.40%) |
Sep 06, 2013 | 1543 | 1552 | 1513 | 1531 | 0 | -5.07(-0.33%) |
Sep 05, 2013 | 1524 | 1547 | 1518 | 1537 | 0 | +14.85(+0.98%) |
Sep 04, 2013 | 1489 | 1529 | 1481 | 1522 | 0 | +27.52(+1.84%) |