Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 170605 | 171132 | 169780 | 170410 | 447 | -1800.00(-1.05%) |
Sep 27, 2013 | 172990 | 172990 | 171773 | 172210 | 445 | -1390.00(-0.80%) |
Sep 26, 2013 | 173499 | 174582 | 172616 | 173600 | 302 | +232.00(+0.13%) |
Sep 25, 2013 | 172550 | 173990 | 172435 | 173368 | 287 | +868.00(+0.50%) |
Sep 24, 2013 | 173850 | 173850 | 172316 | 172500 | 271 | -1040.00(-0.60%) |
Sep 23, 2013 | 175150 | 175300 | 172800 | 173540 | 411 | -1460.00(-0.83%) |
Sep 20, 2013 | 176200 | 176783 | 175000 | 175000 | 779 | -826.00(-0.47%) |
Sep 19, 2013 | 175700 | 176600 | 174980 | 175826 | 954 | +821.00(+0.47%) |
Sep 18, 2013 | 173224 | 175526 | 172630 | 175005 | 851 | +1706.00(+0.98%) |
Sep 17, 2013 | 172660 | 173864 | 172601 | 173299 | 315 | +799.00(+0.46%) |
Sep 16, 2013 | 171520 | 172700 | 170155 | 172500 | 503 | +2345.00(+1.38%) |
Sep 13, 2013 | 170000 | 170456 | 169508 | 170155 | 220 | +155.00(+0.09%) |
Sep 12, 2013 | 170650 | 171086 | 169660 | 170000 | 361 | -1340.00(-0.78%) |
Sep 11, 2013 | 170500 | 171361 | 170108 | 171340 | 510 | +851.00(+0.50%) |
Sep 10, 2013 | 169846 | 170684 | 169320 | 170489 | 505 | +1609.00(+0.95%) |
Sep 09, 2013 | 168000 | 169000 | 167265 | 168880 | 463 | +1315.00(+0.78%) |
Sep 06, 2013 | 168400 | 168764 | 166168 | 167565 | 343 | -676.00(-0.40%) |
Sep 05, 2013 | 168198 | 168948 | 168000 | 168241 | 312 | -18.00(-0.01%) |
Sep 04, 2013 | 168100 | 168678 | 167200 | 168259 | 330 | +266.00(+0.16%) |
Sep 03, 2013 | 168333 | 169300 | 167300 | 167993 | 461 | +943.00(+0.56%) |
Aug 30, 2013 | 168226 | 168226 | 166367 | 167050 | 268 | -1000.00(-0.60%) |
Aug 29, 2013 | 168220 | 170455 | 167834 | 168050 | 242 | -536.00(-0.32%) |
Aug 28, 2013 | 167000 | 169324 | 166885 | 168586 | 270 | +1236.00(+0.74%) |
Aug 27, 2013 | 170000 | 170200 | 167000 | 167350 | 644 | -3650.00(-2.13%) |
Aug 26, 2013 | 171840 | 172360 | 170800 | 171000 | 497 | -320.00(-0.19%) |
Aug 23, 2013 | 172699 | 172699 | 171161 | 171320 | 297 | -886.00(-0.51%) |
Aug 22, 2013 | 171550 | 173000 | 171180 | 172206 | 457 | +1406.00(+0.82%) |
Aug 21, 2013 | 172533 | 172657 | 170440 | 170800 | 289 | -2200.00(-1.27%) |
Aug 20, 2013 | 171575 | 173000 | 171357 | 173000 | 268 | +1499.00(+0.87%) |
Aug 19, 2013 | 172620 | 173154 | 171500 | 171501 | 206 | -1621.00(-0.94%) |
Aug 16, 2013 | 172050 | 173500 | 171550 | 173122 | 269 | +322.00(+0.19%) |
Aug 15, 2013 | 174010 | 174296 | 171998 | 172800 | 567 | -1955.00(-1.12%) |
Aug 14, 2013 | 175800 | 175831 | 174755 | 174755 | 345 | -970.00(-0.55%) |
Aug 13, 2013 | 176000 | 176447 | 174777 | 175725 | 268 | -23.00(-0.01%) |
Aug 12, 2013 | 174500 | 175960 | 174192 | 175748 | 313 | +648.00(+0.37%) |
Aug 09, 2013 | 176200 | 176500 | 174865 | 175100 | 186 | -1451.00(-0.82%) |
Aug 08, 2013 | 176277 | 176778 | 175033 | 176551 | 255 | +1351.00(+0.77%) |
Aug 07, 2013 | 176400 | 176400 | 174811 | 175200 | 324 | -1655.00(-0.94%) |
Aug 06, 2013 | 176901 | 177539 | 175943 | 176855 | 372 | -445.00(-0.25%) |
Aug 05, 2013 | 178521 | 178548 | 176797 | 177300 | 433 | +800.00(+0.45%) |
Aug 02, 2013 | 176200 | 176665 | 175211 | 176500 | 587 | +800.00(+0.46%) |
Aug 01, 2013 | 175600 | 177605 | 175000 | 175700 | 938 | +1800.00(+1.04%) |
Jul 31, 2013 | 174300 | 175259 | 173897 | 173900 | 445 | +334.00(+0.19%) |
Jul 30, 2013 | 175450 | 175620 | 173491 | 173566 | 252 | -939.00(-0.54%) |
Jul 29, 2013 | 175600 | 176752 | 173980 | 174505 | 312 | -1421.00(-0.81%) |
Jul 26, 2013 | 175130 | 175926 | 173487 | 175926 | 248 | +485.00(+0.28%) |
Jul 25, 2013 | 174200 | 176150 | 173402 | 175441 | 340 | +860.00(+0.49%) |
Jul 24, 2013 | 177822 | 178000 | 174000 | 174581 | 430 | -2668.00(-1.51%) |
Jul 23, 2013 | 178646 | 178646 | 177234 | 177249 | 391 | -974.00(-0.55%) |
Jul 22, 2013 | 178742 | 178414 | 177856 | 178223 | 211 | -52.00(-0.03%) |
Jul 19, 2013 | 177678 | 178533 | 177206 | 178275 | 174 | +597.00(+0.34%) |
Jul 18, 2013 | 176951 | 177678 | 176951 | 177678 | 469 | +993.00(+0.56%) |
Jul 17, 2013 | 176451 | 177112 | 176269 | 176685 | 255 | +836.00(+0.48%) |
Jul 16, 2013 | 176240 | 176982 | 175637 | 175849 | 213 | -28.00(-0.02%) |
Jul 15, 2013 | 175743 | 176170 | 175278 | 175877 | 211 | +372.00(+0.21%) |
Jul 12, 2013 | 175199 | 175792 | 174909 | 175505 | 275 | -139.00(-0.08%) |
Jul 11, 2013 | 173899 | 176000 | 173330 | 175644 | 688 | +3039.00(+1.76%) |
Jul 10, 2013 | 173700 | 173700 | 171904 | 172605 | 311 | -1136.00(-0.65%) |
Jul 09, 2013 | 173480 | 173839 | 172907 | 173741 | 482 | +1241.00(+0.72%) |
Jul 08, 2013 | 172900 | 173745 | 172205 | 172500 | 417 | +299.00(+0.17%) |
Jul 05, 2013 | 169900 | 172360 | 169900 | 172201 | 502 | +3225.00(+1.91%) |
Jul 03, 2013 | 168140 | 169009 | 167520 | 168976 | 138 | +177.00(+0.10%) |
Jul 02, 2013 | 169800 | 170000 | 168248 | 168799 | 310 | -823.00(-0.49%) |