Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2013 | 2340 | 2430 | 2193 | 2250 | 1,316 | -87.00(-3.72%) |
Sep 27, 2013 | 2226 | 2355 | 2136 | 2337 | 1,912 | +75.00(+3.32%) |
Sep 26, 2013 | 1884 | 2274 | 1839 | 2262 | 3,063 | +279.00(+14.07%) |
Sep 25, 2013 | 2076 | 2076 | 1962 | 1983 | 1,437 | -90.00(-4.34%) |
Sep 24, 2013 | 2118 | 2124 | 2013 | 2073 | 893 | -48.00(-2.26%) |
Sep 23, 2013 | 2130 | 2142 | 1989 | 2121 | 1,113 | +18.00(+0.86%) |
Sep 20, 2013 | 2235 | 2244 | 2103 | 2103 | 1,466 | -111.00(-5.01%) |
Sep 19, 2013 | 2190 | 2220 | 2145 | 2214 | 716 | +39.00(+1.79%) |
Sep 18, 2013 | 2241 | 2259 | 2145 | 2175 | 1,113 | -63.00(-2.82%) |
Sep 17, 2013 | 2355 | 2364 | 2196 | 2238 | 1,227 | -99.00(-4.24%) |
Sep 16, 2013 | 2277 | 2346 | 2258 | 2337 | 1,247 | +99.00(+4.42%) |
Sep 13, 2013 | 2220 | 2262 | 2175 | 2238 | 721 | +30.00(+1.36%) |
Sep 12, 2013 | 2214 | 2229 | 2181 | 2208 | 446 | -6.00(-0.27%) |
Sep 11, 2013 | 2217 | 2241 | 2190 | 2214 | 599 | +0.00(+0.00%) |
Sep 10, 2013 | 2172 | 2217 | 2136 | 2214 | 913 | +42.00(+1.93%) |
Sep 09, 2013 | 2109 | 2172 | 2088 | 2172 | 668 | +93.00(+4.47%) |
Sep 06, 2013 | 2097 | 2142 | 2046 | 2079 | 687 | -15.00(-0.72%) |
Sep 05, 2013 | 2109 | 2133 | 2076 | 2094 | 526 | -15.00(-0.71%) |
Sep 04, 2013 | 2097 | 2145 | 2046 | 2109 | 1,188 | +9.00(+0.43%) |
Sep 03, 2013 | 2169 | 2169 | 2073 | 2100 | 980 | -42.00(-1.96%) |
Aug 30, 2013 | 2157 | 2178 | 2049 | 2142 | 1,629 | -18.00(-0.83%) |
Aug 29, 2013 | 2157 | 2226 | 2133 | 2160 | 1,521 | +9.00(+0.42%) |
Aug 28, 2013 | 2124 | 2181 | 2070 | 2151 | 2,145 | +54.00(+2.58%) |
Aug 27, 2013 | 2064 | 2145 | 2043 | 2097 | 2,089 | +33.00(+1.60%) |
Aug 26, 2013 | 1968 | 2091 | 1968 | 2064 | 1,384 | +66.00(+3.30%) |
Aug 23, 2013 | 1965 | 2001 | 1935 | 1998 | 767 | +33.00(+1.68%) |
Aug 22, 2013 | 1953 | 2007 | 1950 | 1965 | 582 | +12.00(+0.61%) |
Aug 21, 2013 | 1920 | 1995 | 1890 | 1953 | 813 | +36.00(+1.88%) |
Aug 20, 2013 | 1860 | 1920 | 1827 | 1917 | 765 | +75.00(+4.07%) |
Aug 19, 2013 | 1869 | 1941 | 1827 | 1842 | 1,338 | -18.00(-0.97%) |
Aug 16, 2013 | 1794 | 1881 | 1773 | 1860 | 1,008 | +45.00(+2.48%) |
Aug 15, 2013 | 1854 | 1857 | 1743 | 1815 | 1,359 | -39.00(-2.10%) |
Aug 14, 2013 | 2097 | 2100 | 1785 | 1854 | 7,520 | +246.00(+15.30%) |
Aug 13, 2013 | 1608 | 1617 | 1575 | 1608 | 393 | -9.00(-0.56%) |
Aug 12, 2013 | 1581 | 1632 | 1527 | 1617 | 668 | +36.00(+2.28%) |
Aug 09, 2013 | 1575 | 1605 | 1518 | 1581 | 749 | -3.00(-0.19%) |
Aug 08, 2013 | 1689 | 1698 | 1578 | 1584 | 961 | -117.00(-6.88%) |
Aug 07, 2013 | 1740 | 1758 | 1686 | 1701 | 372 | -33.00(-1.90%) |
Aug 06, 2013 | 1767 | 1770 | 1605 | 1734 | 982 | -33.00(-1.87%) |
Aug 05, 2013 | 1731 | 1779 | 1725 | 1767 | 431 | +36.00(+2.08%) |
Aug 02, 2013 | 1716 | 1767 | 1716 | 1731 | 510 | +18.00(+1.05%) |