Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 15661 | 15728 | 15507 | 15662 | 158,300 | -65.20(-0.41%) |
Nov 29, 2013 | 15622 | 15729 | 15606 | 15727 | 154,000 | +277.50(+1.80%) |
Nov 28, 2013 | 15414 | 15513 | 15414 | 15450 | 144,700 | -65.60(-0.42%) |
Nov 27, 2013 | 15502 | 15578 | 15461 | 15515 | 156,700 | -103.90(-0.67%) |
Nov 26, 2013 | 15505 | 15619 | 15470 | 15619 | 176,400 | +0.00(+0.00%) |
Nov 25, 2013 | 15505 | 15619 | 15470 | 15619 | 0 | +237.40(+1.54%) |
Nov 24, 2013 | 15514 | 15579 | 15307 | 15382 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 15514 | 15579 | 15307 | 15382 | 211,200 | +16.10(+0.10%) |
Nov 22, 2013 | 15177 | 15377 | 15168 | 15366 | 168,200 | +289.50(+1.92%) |
Nov 21, 2013 | 15176 | 15210 | 15070 | 15076 | 142,500 | -50.50(-0.33%) |
Nov 20, 2013 | 15097 | 15163 | 15020 | 15127 | 130,200 | -37.70(-0.25%) |
Nov 19, 2013 | 15253 | 15274 | 15107 | 15164 | 180,100 | +0.00(+0.00%) |
Nov 18, 2013 | 15253 | 15274 | 15107 | 15164 | 0 | -1.60(-0.01%) |
Nov 17, 2013 | 15034 | 15203 | 14995 | 15166 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 15034 | 15203 | 14995 | 15166 | 212,600 | +289.50(+1.95%) |
Nov 15, 2013 | 14666 | 14966 | 14666 | 14876 | 190,100 | +309.20(+2.12%) |
Nov 14, 2013 | 14528 | 14600 | 14491 | 14567 | 170,200 | -21.50(-0.15%) |
Nov 13, 2013 | 14290 | 14589 | 14278 | 14589 | 157,600 | +318.90(+2.23%) |
Nov 12, 2013 | 14272 | 14304 | 14208 | 14270 | 113,500 | +0.00(+0.00%) |
Nov 11, 2013 | 14272 | 14304 | 14208 | 14270 | 0 | +183.00(+1.30%) |
Nov 10, 2013 | 14026 | 14122 | 14026 | 14087 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 14026 | 14122 | 14026 | 14087 | 117,800 | -141.60(-1.00%) |
Nov 08, 2013 | 14356 | 14372 | 14222 | 14228 | 111,600 | -108.90(-0.76%) |
Nov 07, 2013 | 14155 | 14408 | 14131 | 14337 | 142,200 | +111.90(+0.79%) |
Nov 06, 2013 | 14320 | 14323 | 14142 | 14225 | 167,100 | +0.00(+0.00%) |
Nov 05, 2013 | 14320 | 14323 | 14142 | 14225 | 0 | +23.80(+0.17%) |
Nov 04, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 14403 | 14411 | 14126 | 14202 | 170,800 | -126.30(-0.88%) |
Oct 31, 2013 | 14474 | 14516 | 14324 | 14328 | 158,400 | -174.40(-1.20%) |
Oct 30, 2013 | 14465 | 14527 | 14426 | 14502 | 156,800 | +176.30(+1.23%) |
Oct 29, 2013 | 14289 | 14396 | 14225 | 14326 | 135,600 | -70.00(-0.49%) |
Oct 28, 2013 | 14262 | 14400 | 14194 | 14396 | 109,500 | +307.80(+2.18%) |
Oct 27, 2013 | 14439 | 14442 | 14088 | 14088 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 14439 | 14442 | 14088 | 14088 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 14439 | 14442 | 14088 | 14088 | 139,000 | -398.20(-2.75%) |
Oct 24, 2013 | 14345 | 14500 | 14274 | 14486 | 144,900 | +60.40(+0.42%) |
Oct 23, 2013 | 14784 | 14799 | 14426 | 14426 | 153,500 | -287.20(-1.95%) |
Oct 22, 2013 | 14677 | 14748 | 14642 | 14713 | 99,200 | +19.60(+0.13%) |
Oct 21, 2013 | 14624 | 14728 | 14624 | 14694 | 99,100 | +132.10(+0.91%) |
Oct 20, 2013 | 14590 | 14610 | 14503 | 14562 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 14590 | 14610 | 14503 | 14562 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 14590 | 14610 | 14503 | 14562 | 120,100 | -25.00(-0.17%) |
Oct 17, 2013 | 14640 | 14664 | 14493 | 14586 | 135,600 | +119.40(+0.83%) |
Oct 16, 2013 | 14434 | 14494 | 14418 | 14467 | 116,200 | +25.60(+0.18%) |
Oct 15, 2013 | 14510 | 14510 | 14416 | 14442 | 125,600 | +36.80(+0.26%) |
Oct 14, 2013 | 14405 | 14405 | 14405 | 14405 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 14377 | 14448 | 14320 | 14405 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 14377 | 14448 | 14320 | 14405 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 14377 | 14448 | 14320 | 14405 | 169,900 | +210.00(+1.48%) |
Oct 10, 2013 | 14098 | 14200 | 14077 | 14195 | 143,200 | +156.90(+1.12%) |
Oct 09, 2013 | 13790 | 14038 | 13752 | 14038 | 162,100 | +143.20(+1.03%) |
Oct 08, 2013 | 13795 | 13930 | 13749 | 13895 | 163,700 | +41.30(+0.30%) |
Oct 07, 2013 | 14058 | 14073 | 13842 | 13853 | 146,100 | -171.00(-1.22%) |
Oct 06, 2013 | 14030 | 14150 | 13944 | 14024 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 14030 | 14150 | 13944 | 14024 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 14030 | 14150 | 13944 | 14024 | 145,300 | -132.90(-0.94%) |
Oct 03, 2013 | 14140 | 14220 | 14082 | 14157 | 145,300 | -13.30(-0.09%) |
Oct 02, 2013 | 14492 | 14569 | 14114 | 14170 | 173,500 | -314.20(-2.17%) |
Oct 01, 2013 | 14518 | 14643 | 14472 | 14485 | 153,000 | +28.90(+0.20%) |
Sep 30, 2013 | 14531 | 14619 | 14426 | 14456 | 157,300 | -304.30(-2.06%) |
Sep 29, 2013 | 14804 | 14818 | 14699 | 14760 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 14804 | 14818 | 14699 | 14760 | 162,100 | -39.00(-0.26%) |
Sep 26, 2013 | 14553 | 14799 | 14410 | 14799 | 156,600 | +178.60(+1.22%) |
Sep 25, 2013 | 14713 | 14738 | 14620 | 14620 | 151,000 | -112.10(-0.76%) |
Sep 24, 2013 | 14626 | 14768 | 14607 | 14733 | 114,900 | -9.80(-0.07%) |
Sep 23, 2013 | 14742 | 14742 | 14742 | 14742 | 0 | +0.00(+0.00%) |
Sep 21, 2013 | 14802 | 14817 | 14702 | 14742 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 14802 | 14817 | 14702 | 14742 | 162,500 | -23.80(-0.16%) |
Sep 19, 2013 | 14680 | 14766 | 14582 | 14766 | 174,600 | +260.80(+1.80%) |
Sep 18, 2013 | 14412 | 14626 | 14396 | 14505 | 155,900 | +193.70(+1.35%) |
Sep 17, 2013 | 14457 | 14474 | 14312 | 14312 | 121,300 | -93.00(-0.65%) |
Sep 16, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 15, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 14317 | 14440 | 14233 | 14405 | 180,600 | +17.40(+0.12%) |
Sep 12, 2013 | 14398 | 14455 | 14322 | 14387 | 118,400 | -37.80(-0.26%) |
Sep 11, 2013 | 14512 | 14562 | 14423 | 14425 | 170,000 | +1.70(+0.01%) |
Sep 10, 2013 | 14319 | 14442 | 14297 | 14423 | 209,900 | +218.20(+1.54%) |
Sep 09, 2013 | 14142 | 14252 | 14118 | 14205 | 173,500 | +344.40(+2.48%) |
Sep 08, 2013 | 14088 | 14099 | 13834 | 13861 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 14088 | 14099 | 13834 | 13861 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 14088 | 14099 | 13834 | 13861 | 139,800 | -204.00(-1.45%) |
Sep 05, 2013 | 14140 | 14156 | 13982 | 14065 | 146,600 | +10.90(+0.08%) |
Sep 04, 2013 | 13875 | 14057 | 13844 | 14054 | 138,400 | +75.50(+0.54%) |
Sep 03, 2013 | 13749 | 13978 | 13749 | 13978 | 162,400 | +405.50(+2.99%) |
Sep 02, 2013 | 13438 | 13614 | 13408 | 13573 | 112,600 | +184.00(+1.37%) |