Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8961 | 8961 | 8961 | 0 | +27.85(+0.31%) | |
Dec 30, 2013 | 8949 | 8996 | 8740 | 8933 | 0 | -13.47(-0.15%) |
Dec 27, 2013 | 9176 | 9219 | 8903 | 8946 | 0 | -225.67(-2.46%) |
Dec 26, 2013 | 9199 | 9268 | 9144 | 9172 | 0 | -33.98(-0.37%) |
Dec 24, 2013 | 9206 | 9206 | 9206 | 0 | -52.75(-0.57%) | |
Dec 23, 2013 | 9213 | 9328 | 9163 | 9259 | 0 | +118.31(+1.29%) |
Dec 20, 2013 | 9162 | 9237 | 9107 | 9140 | 0 | -24.94(-0.27%) |
Dec 19, 2013 | 9105 | 9241 | 9083 | 9165 | 0 | +11.49(+0.13%) |
Dec 18, 2013 | 9093 | 9173 | 8918 | 9154 | 0 | +33.27(+0.36%) |
Dec 17, 2013 | 8924 | 9189 | 8912 | 9120 | 0 | +209.36(+2.35%) |
Dec 16, 2013 | 8992 | 9025 | 8861 | 8911 | 0 | -63.50(-0.71%) |
Dec 13, 2013 | 9144 | 9170 | 8970 | 8975 | 0 | -106.08(-1.17%) |
Dec 12, 2013 | 8847 | 9117 | 8844 | 9081 | 0 | +226.09(+2.55%) |
Dec 11, 2013 | 8864 | 9029 | 8812 | 8855 | 0 | +21.02(+0.24%) |
Dec 10, 2013 | 8618 | 8866 | 8595 | 8834 | 0 | +180.26(+2.08%) |
Dec 09, 2013 | 8642 | 8756 | 8602 | 8653 | 0 | +28.12(+0.33%) |
Dec 06, 2013 | 8785 | 8793 | 8565 | 8625 | 0 | -87.97(-1.01%) |
Dec 05, 2013 | 8707 | 8788 | 8600 | 8713 | 0 | +42.39(+0.49%) |
Dec 04, 2013 | 8775 | 8971 | 8669 | 8671 | 0 | -160.96(-1.82%) |
Dec 03, 2013 | 8805 | 8848 | 8675 | 8832 | 0 | -22.85(-0.26%) |
Dec 02, 2013 | 8878 | 8954 | 8750 | 8855 | 0 | -46.42(-0.52%) |
Nov 29, 2013 | 8859 | 8950 | 8832 | 8901 | 0 | +79.77(+0.90%) |
Nov 27, 2013 | 8821 | 8821 | 8821 | 0 | +176.95(+2.05%) | |
Nov 26, 2013 | 8531 | 8676 | 8460 | 8644 | 0 | +120.01(+1.41%) |
Nov 25, 2013 | 8445 | 8591 | 8397 | 8524 | 0 | +56.46(+0.67%) |
Nov 22, 2013 | 8491 | 8535 | 8374 | 8468 | 0 | -14.85(-0.18%) |
Nov 21, 2013 | 8332 | 8488 | 8317 | 8483 | 0 | +215.87(+2.61%) |
Nov 20, 2013 | 8360 | 8433 | 8221 | 8267 | 0 | +53.35(+0.65%) |
Nov 19, 2013 | 8298 | 8445 | 8139 | 8213 | 0 | -108.43(-1.30%) |
Nov 18, 2013 | 8521 | 8534 | 8266 | 8322 | 0 | -193.56(-2.27%) |
Nov 15, 2013 | 8390 | 8519 | 8353 | 8515 | 0 | +174.36(+2.09%) |
Nov 14, 2013 | 8178 | 8376 | 8161 | 8341 | 0 | +214.08(+2.63%) |
Nov 12, 2013 | 8186 | 8267 | 8069 | 8127 | 0 | -101.10(-1.23%) |
Nov 11, 2013 | 8103 | 8267 | 8002 | 8228 | 0 | +73.25(+0.90%) |
Nov 08, 2013 | 7961 | 8173 | 7927 | 8155 | 0 | +195.19(+2.45%) |
Nov 07, 2013 | 8254 | 8270 | 7918 | 7960 | 0 | -212.69(-2.60%) |
Nov 06, 2013 | 8264 | 8384 | 8102 | 8172 | 0 | -142.04(-1.71%) |
Nov 05, 2013 | 8170 | 8337 | 8109 | 8314 | 0 | +94.97(+1.16%) |
Nov 04, 2013 | 8059 | 8225 | 7918 | 8219 | 0 | +201.74(+2.52%) |
Nov 01, 2013 | 8007 | 8120 | 7936 | 8018 | 0 | +163.57(+2.08%) |
Oct 31, 2013 | 7748 | 7956 | 7689 | 7854 | 0 | +105.35(+1.36%) |
Oct 30, 2013 | 8004 | 8010 | 7687 | 7749 | 0 | -221.38(-2.78%) |
Oct 29, 2013 | 7759 | 7972 | 7533 | 7970 | 0 | +321.24(+4.20%) |
Oct 28, 2013 | 7915 | 8060 | 7595 | 7649 | 0 | -338.44(-4.24%) |
Oct 25, 2013 | 8059 | 8210 | 7935 | 7987 | 0 | -77.14(-0.96%) |
Oct 24, 2013 | 8070 | 8201 | 7879 | 8064 | 0 | +23.20(+0.29%) |
Oct 23, 2013 | 7729 | 8162 | 7720 | 8041 | 0 | +185.48(+2.36%) |
Oct 22, 2013 | 9433 | 9465 | 7830 | 7856 | 0 | -783.80(-9.07%) |
Oct 21, 2013 | 8347 | 8650 | 8278 | 8640 | 0 | +520.15(+6.41%) |
Oct 18, 2013 | 8132 | 8192 | 7976 | 8119 | 0 | +82.17(+1.02%) |
Oct 17, 2013 | 7847 | 8041 | 7785 | 8037 | 0 | +174.98(+2.23%) |
Oct 16, 2013 | 7796 | 7927 | 7751 | 7862 | 0 | +27.75(+0.35%) |
Oct 15, 2013 | 7916 | 7972 | 7777 | 7835 | 0 | -64.49(-0.82%) |
Oct 14, 2013 | 7568 | 7923 | 7456 | 7899 | 0 | +566.94(+7.73%) |
Oct 11, 2013 | 7416 | 7496 | 7314 | 7332 | 0 | -76.17(-1.03%) |
Oct 10, 2013 | 7336 | 7492 | 7224 | 7408 | 0 | +375.98(+5.35%) |
Oct 09, 2013 | 7317 | 7326 | 6896 | 7032 | 0 | -335.22(-4.55%) |
Oct 08, 2013 | 7778 | 7832 | 7300 | 7367 | 0 | -382.05(-4.93%) |
Oct 07, 2013 | 7892 | 7964 | 7749 | 7750 | 0 | -220.52(-2.77%) |
Oct 04, 2013 | 7884 | 7996 | 7759 | 7970 | 0 | +132.98(+1.70%) |
Oct 03, 2013 | 8063 | 8148 | 7748 | 7837 | 0 | -219.08(-2.72%) |
Oct 02, 2013 | 7846 | 8126 | 7835 | 8056 | 0 | +148.03(+1.87%) |