Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2109 | 2139 | 2139 | 2139 | 941 | +30.00(+1.42%) |
Dec 30, 2013 | 2121 | 2144 | 2079 | 2109 | 829 | -21.00(-0.99%) |
Dec 27, 2013 | 2130 | 2220 | 2082 | 2130 | 1,309 | -99.00(-4.44%) |
Dec 26, 2013 | 2301 | 2349 | 2181 | 2229 | 931 | -66.00(-2.88%) |
Dec 24, 2013 | 2265 | 2331 | 2262 | 2295 | 362 | +21.00(+0.92%) |
Dec 23, 2013 | 2187 | 2307 | 2187 | 2274 | 1,065 | +102.00(+4.70%) |
Dec 20, 2013 | 2118 | 2247 | 2103 | 2172 | 1,461 | +48.00(+2.26%) |
Dec 19, 2013 | 2145 | 2172 | 2106 | 2124 | 536 | -18.00(-0.84%) |
Dec 18, 2013 | 2115 | 2154 | 2070 | 2142 | 587 | +24.00(+1.13%) |
Dec 17, 2013 | 2148 | 2166 | 2100 | 2118 | 634 | -24.00(-1.12%) |
Dec 16, 2013 | 2019 | 2142 | 1995 | 2142 | 900 | +120.00(+5.93%) |
Dec 13, 2013 | 2028 | 2169 | 1995 | 2022 | 934 | +6.00(+0.30%) |
Dec 12, 2013 | 1983 | 2055 | 1950 | 2016 | 912 | +30.00(+1.51%) |
Dec 11, 2013 | 2055 | 2055 | 1923 | 1986 | 1,399 | -60.00(-2.93%) |
Dec 10, 2013 | 2061 | 2112 | 2013 | 2046 | 635 | -24.00(-1.16%) |
Dec 09, 2013 | 2130 | 2130 | 2013 | 2070 | 979 | -54.00(-2.54%) |
Dec 06, 2013 | 2172 | 2172 | 2094 | 2124 | 543 | -21.00(-0.98%) |
Dec 05, 2013 | 2136 | 2217 | 2097 | 2145 | 628 | +3.00(+0.14%) |
Dec 04, 2013 | 2226 | 2244 | 2088 | 2142 | 1,875 | -99.00(-4.42%) |
Dec 03, 2013 | 2421 | 2421 | 2238 | 2241 | 1,606 | -171.00(-7.09%) |
Dec 02, 2013 | 2550 | 2577 | 2385 | 2412 | 1,763 | +33.00(+1.39%) |
Nov 29, 2013 | 2385 | 2445 | 2328 | 2379 | 747 | +51.00(+2.19%) |
Nov 27, 2013 | 2334 | 2371 | 2289 | 2328 | 530 | +3.00(+0.13%) |
Nov 26, 2013 | 2391 | 2391 | 2301 | 2325 | 441 | -12.00(-0.51%) |
Nov 25, 2013 | 2268 | 2367 | 2250 | 2337 | 934 | +24.00(+1.04%) |
Nov 22, 2013 | 2328 | 2400 | 2295 | 2313 | 931 | -24.00(-1.03%) |
Nov 21, 2013 | 2298 | 2364 | 2223 | 2337 | 1,067 | +30.00(+1.30%) |
Nov 20, 2013 | 2394 | 2418 | 2265 | 2307 | 869 | -72.00(-3.03%) |
Nov 19, 2013 | 2415 | 2481 | 2361 | 2379 | 897 | -54.00(-2.22%) |
Nov 18, 2013 | 2487 | 2511 | 2418 | 2433 | 649 | -60.00(-2.41%) |
Nov 15, 2013 | 2460 | 2514 | 2451 | 2493 | 724 | +30.00(+1.22%) |
Nov 14, 2013 | 2475 | 2526 | 2424 | 2463 | 1,038 | +33.00(+1.36%) |
Nov 12, 2013 | 2505 | 2538 | 2421 | 2430 | 1,254 | -93.00(-3.69%) |
Nov 11, 2013 | 2520 | 2595 | 2445 | 2523 | 689 | -63.00(-2.44%) |
Nov 08, 2013 | 2466 | 2625 | 2421 | 2586 | 919 | +135.00(+5.51%) |
Nov 07, 2013 | 2520 | 2562 | 2382 | 2451 | 1,051 | -51.00(-2.04%) |
Nov 06, 2013 | 2541 | 2607 | 2470 | 2502 | 797 | -39.00(-1.53%) |
Nov 05, 2013 | 2541 | 2577 | 2453 | 2541 | 775 | -6.00(-0.24%) |
Nov 04, 2013 | 2607 | 2697 | 2520 | 2547 | 1,208 | -78.00(-2.97%) |
Nov 01, 2013 | 2637 | 2640 | 2493 | 2625 | 1,763 | -27.00(-1.02%) |
Oct 31, 2013 | 2733 | 2775 | 2550 | 2652 | 2,489 | -135.00(-4.84%) |
Oct 30, 2013 | 2922 | 2985 | 2745 | 2787 | 1,739 | -63.00(-2.21%) |
Oct 29, 2013 | 2913 | 2929 | 2670 | 2850 | 1,573 | -57.00(-1.96%) |
Oct 28, 2013 | 3009 | 3042 | 2742 | 2907 | 2,464 | -108.00(-3.58%) |
Oct 25, 2013 | 3156 | 3180 | 2928 | 3015 | 2,499 | -150.00(-4.74%) |
Oct 24, 2013 | 2739 | 3258 | 2721 | 3165 | 6,316 | +444.00(+16.32%) |
Oct 23, 2013 | 2535 | 2775 | 2520 | 2721 | 1,922 | +180.00(+7.08%) |
Oct 22, 2013 | 2502 | 2577 | 2481 | 2541 | 1,439 | +51.00(+2.05%) |
Oct 21, 2013 | 2472 | 2501 | 2418 | 2490 | 771 | -12.00(-0.48%) |
Oct 18, 2013 | 2553 | 2553 | 2475 | 2502 | 1,379 | -3.00(-0.12%) |
Oct 17, 2013 | 2403 | 2550 | 2397 | 2505 | 1,714 | +87.00(+3.60%) |
Oct 16, 2013 | 2355 | 2490 | 2343 | 2418 | 2,025 | +66.00(+2.81%) |
Oct 15, 2013 | 2328 | 2352 | 2259 | 2352 | 992 | +33.00(+1.42%) |
Oct 14, 2013 | 2247 | 2319 | 2184 | 2319 | 560 | +66.00(+2.93%) |
Oct 11, 2013 | 2247 | 2292 | 2175 | 2253 | 1,153 | +6.00(+0.27%) |
Oct 10, 2013 | 2133 | 2247 | 2130 | 2247 | 798 | +153.00(+7.31%) |
Oct 09, 2013 | 2247 | 2247 | 2094 | 2094 | 1,778 | -123.00(-5.55%) |
Oct 08, 2013 | 2277 | 2322 | 2190 | 2217 | 1,093 | -66.00(-2.89%) |
Oct 07, 2013 | 2331 | 2382 | 2229 | 2283 | 1,300 | +12.00(+0.53%) |
Oct 04, 2013 | 2256 | 2307 | 2250 | 2271 | 397 | +0.00(+0.00%) |
Oct 03, 2013 | 2337 | 2352 | 2250 | 2271 | 957 | -63.00(-2.70%) |
Oct 02, 2013 | 2229 | 2400 | 2208 | 2334 | 1,461 | +84.00(+3.73%) |