Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4217 | 4217 | 4217 | 0 | +44.28(+1.06%) | |
Dec 30, 2013 | 4150 | 4189 | 4146 | 4173 | 0 | +17.07(+0.41%) |
Dec 27, 2013 | 4154 | 4161 | 4115 | 4156 | 0 | +8.20(+0.20%) |
Dec 26, 2013 | 4160 | 4175 | 4125 | 4148 | 0 | -0.45(-0.01%) |
Dec 24, 2013 | 4148 | 4148 | 4148 | 0 | +24.80(+0.60%) | |
Dec 23, 2013 | 4048 | 4136 | 4030 | 4123 | 0 | +102.94(+2.56%) |
Dec 20, 2013 | 4034 | 4097 | 4011 | 4020 | 0 | -47.13(-1.16%) |
Dec 19, 2013 | 4125 | 4137 | 4041 | 4067 | 0 | -80.32(-1.94%) |
Dec 18, 2013 | 3984 | 4155 | 3986 | 4148 | 0 | +170.00(+4.27%) |
Dec 17, 2013 | 3988 | 4008 | 3935 | 3978 | 0 | -29.55(-0.74%) |
Dec 16, 2013 | 3984 | 4045 | 3984 | 4007 | 0 | +37.96(+0.96%) |
Dec 13, 2013 | 3986 | 4027 | 3958 | 3969 | 0 | -21.75(-0.54%) |
Dec 12, 2013 | 4016 | 4031 | 3972 | 3991 | 0 | +22.29(+0.56%) |
Dec 11, 2013 | 4013 | 4031 | 3930 | 3969 | 0 | -46.96(-1.17%) |
Dec 10, 2013 | 4071 | 4112 | 4006 | 4016 | 0 | -63.90(-1.57%) |
Dec 09, 2013 | 4030 | 4128 | 4012 | 4080 | 0 | +106.15(+2.67%) |
Dec 06, 2013 | 3994 | 4010 | 3926 | 3973 | 0 | +42.54(+1.08%) |
Dec 05, 2013 | 3888 | 3943 | 3841 | 3931 | 0 | +33.70(+0.86%) |
Dec 04, 2013 | 3924 | 3941 | 3844 | 3897 | 0 | -41.30(-1.05%) |
Dec 03, 2013 | 3897 | 3978 | 3870 | 3938 | 0 | -1.65(-0.04%) |
Dec 02, 2013 | 4010 | 4050 | 3918 | 3940 | 0 | -61.75(-1.54%) |
Nov 29, 2013 | 4025 | 4058 | 3998 | 4002 | 0 | -21.51(-0.53%) |
Nov 27, 2013 | 4023 | 4023 | 4023 | 0 | -24.59(-0.61%) | |
Nov 26, 2013 | 4023 | 4073 | 4017 | 4048 | 0 | +33.57(+0.84%) |
Nov 25, 2013 | 4046 | 4058 | 3994 | 4014 | 0 | -26.57(-0.66%) |
Nov 22, 2013 | 4061 | 4104 | 4001 | 4041 | 0 | -26.37(-0.65%) |
Nov 21, 2013 | 3950 | 4075 | 3943 | 4067 | 0 | +116.05(+2.94%) |
Nov 20, 2013 | 3981 | 4027 | 3928 | 3951 | 0 | -13.86(-0.35%) |
Nov 19, 2013 | 4019 | 4062 | 3951 | 3965 | 0 | -37.10(-0.93%) |
Nov 18, 2013 | 4097 | 4120 | 3988 | 4002 | 0 | -94.08(-2.30%) |
Nov 15, 2013 | 4040 | 4105 | 4015 | 4096 | 0 | +53.41(+1.32%) |
Nov 14, 2013 | 3969 | 4083 | 3958 | 4043 | 0 | +145.62(+3.74%) |
Nov 12, 2013 | 3850 | 3902 | 3823 | 3897 | 0 | +37.37(+0.97%) |
Nov 11, 2013 | 3839 | 3893 | 3826 | 3860 | 0 | +20.05(+0.52%) |
Nov 08, 2013 | 3799 | 3872 | 3768 | 3840 | 0 | +28.48(+0.75%) |
Nov 07, 2013 | 3871 | 3904 | 3804 | 3811 | 0 | -45.86(-1.19%) |
Nov 06, 2013 | 3881 | 3916 | 3837 | 3857 | 0 | -19.24(-0.50%) |
Nov 05, 2013 | 3913 | 3933 | 3854 | 3877 | 0 | -59.23(-1.50%) |
Nov 04, 2013 | 3935 | 3954 | 3901 | 3936 | 0 | +6.35(+0.16%) |
Nov 01, 2013 | 3921 | 4027 | 3900 | 3929 | 0 | +121.83(+3.20%) |
Oct 31, 2013 | 3822 | 3853 | 3754 | 3808 | 0 | -14.64(-0.38%) |
Oct 30, 2013 | 3852 | 3890 | 3783 | 3822 | 0 | -27.00(-0.70%) |
Oct 29, 2013 | 3807 | 3852 | 3763 | 3849 | 0 | +48.64(+1.28%) |
Oct 28, 2013 | 3773 | 3811 | 3746 | 3801 | 0 | +18.72(+0.49%) |
Oct 25, 2013 | 3778 | 3815 | 3766 | 3782 | 0 | +2.84(+0.08%) |
Oct 24, 2013 | 3679 | 3793 | 3680 | 3779 | 0 | +89.47(+2.42%) |
Oct 23, 2013 | 3665 | 3701 | 3646 | 3690 | 0 | +12.60(+0.34%) |
Oct 22, 2013 | 3633 | 3707 | 3625 | 3677 | 0 | +64.49(+1.79%) |
Oct 21, 2013 | 3585 | 3622 | 3547 | 3612 | 0 | +23.39(+0.65%) |
Oct 18, 2013 | 3606 | 3629 | 3554 | 3589 | 0 | -13.18(-0.37%) |
Oct 17, 2013 | 3770 | 3618 | 3460 | 3602 | 0 | -32.09(-0.88%) |
Oct 16, 2013 | 3644 | 3663 | 3568 | 3634 | 0 | +12.78(+0.35%) |
Oct 15, 2013 | 3687 | 3729 | 3600 | 3622 | 0 | -82.15(-2.22%) |
Oct 14, 2013 | 3667 | 3711 | 3635 | 3704 | 0 | -14.24(-0.38%) |
Oct 11, 2013 | 3698 | 3749 | 3686 | 3718 | 0 | +30.99(+0.84%) |
Oct 10, 2013 | 3637 | 3688 | 3628 | 3687 | 0 | +98.47(+2.74%) |
Oct 09, 2013 | 3583 | 3632 | 3522 | 3588 | 0 | +14.65(+0.41%) |
Oct 08, 2013 | 3639 | 3650 | 3552 | 3574 | 0 | -71.30(-1.96%) |
Oct 07, 2013 | 3695 | 3724 | 3642 | 3645 | 0 | -93.26(-2.49%) |
Oct 04, 2013 | 3734 | 3761 | 3711 | 3738 | 0 | -0.12(-0.00%) |
Oct 03, 2013 | 3813 | 3832 | 3709 | 3738 | 0 | -82.31(-2.15%) |
Oct 02, 2013 | 3793 | 3826 | 3737 | 3821 | 0 | +4.43(+0.12%) |