Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 174250 | 174500 | 172768 | 172995 | 602 | -1345.00(-0.77%) |
Oct 30, 2013 | 176188 | 176465 | 174340 | 174340 | 467 | -1651.00(-0.94%) |
Oct 29, 2013 | 175200 | 176110 | 175148 | 175991 | 407 | +591.00(+0.34%) |
Oct 28, 2013 | 175350 | 175763 | 175039 | 175400 | 369 | -35.00(-0.02%) |
Oct 25, 2013 | 175021 | 175615 | 174802 | 175435 | 391 | +414.00(+0.24%) |
Oct 24, 2013 | 175231 | 175928 | 174943 | 175021 | 320 | +421.00(+0.24%) |
Oct 23, 2013 | 175794 | 176140 | 174455 | 174600 | 299 | -1540.00(-0.87%) |
Oct 22, 2013 | 176000 | 176360 | 175570 | 176140 | 554 | +1020.00(+0.58%) |
Oct 21, 2013 | 175400 | 175400 | 174700 | 175120 | 279 | -280.00(-0.16%) |
Oct 18, 2013 | 176000 | 176300 | 175262 | 175400 | 294 | +114.00(+0.07%) |
Oct 17, 2013 | 174541 | 175862 | 174100 | 175286 | 410 | +414.00(+0.24%) |
Oct 16, 2013 | 172620 | 175100 | 172572 | 174872 | 415 | +2952.00(+1.72%) |
Oct 15, 2013 | 173970 | 173970 | 171799 | 171920 | 361 | -2280.00(-1.31%) |
Oct 14, 2013 | 172006 | 174200 | 171750 | 174200 | 565 | +595.00(+0.34%) |
Oct 11, 2013 | 172275 | 173638 | 171596 | 173605 | 883 | +1120.00(+0.65%) |
Oct 10, 2013 | 169799 | 172485 | 169620 | 172485 | 526 | +4280.00(+2.54%) |
Oct 09, 2013 | 168075 | 168520 | 166510 | 168205 | 394 | +753.00(+0.45%) |
Oct 08, 2013 | 169720 | 169883 | 167380 | 167452 | 559 | -2003.00(-1.18%) |
Oct 07, 2013 | 169609 | 170600 | 168580 | 169455 | 612 | -1288.00(-0.75%) |
Oct 04, 2013 | 170400 | 171496 | 170085 | 170743 | 368 | +748.00(+0.44%) |
Oct 03, 2013 | 171100 | 171100 | 169255 | 169995 | 558 | -1505.00(-0.88%) |
Oct 02, 2013 | 170101 | 171506 | 169855 | 171500 | 480 | +472.00(+0.28%) |
Oct 01, 2013 | 170438 | 171603 | 170200 | 171028 | 388 | +618.00(+0.36%) |
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%) |