Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 175320 | 175430 | 174272 | 174750 | 127 | +125.00(+0.07%) |
Nov 27, 2013 | 175000 | 175385 | 173951 | 174625 | 405 | -215.00(-0.12%) |
Nov 26, 2013 | 173500 | 175241 | 173500 | 174840 | 344 | +1529.00(+0.88%) |
Nov 25, 2013 | 175675 | 175856 | 173125 | 173311 | 843 | -1539.00(-0.88%) |
Nov 22, 2013 | 174849 | 175908 | 174700 | 174850 | 610 | +229.00(+0.13%) |
Nov 21, 2013 | 172920 | 174740 | 172099 | 174621 | 431 | +2141.00(+1.24%) |
Nov 20, 2013 | 173626 | 173735 | 171864 | 172480 | 288 | -1280.00(-0.74%) |
Nov 19, 2013 | 173520 | 174310 | 173218 | 173760 | 352 | -50.00(-0.03%) |
Nov 18, 2013 | 174601 | 174726 | 173510 | 173810 | 419 | -490.00(-0.28%) |
Nov 15, 2013 | 173500 | 174443 | 173005 | 174300 | 581 | +980.00(+0.57%) |
Nov 14, 2013 | 172500 | 173400 | 172160 | 173320 | 659 | +1170.00(+0.68%) |
Nov 13, 2013 | 170954 | 172260 | 170938 | 172150 | 423 | +939.00(+0.55%) |
Nov 12, 2013 | 173060 | 173089 | 171040 | 171211 | 250 | -2274.00(-1.31%) |
Nov 11, 2013 | 173900 | 173995 | 172985 | 173485 | 177 | +284.00(+0.16%) |
Nov 08, 2013 | 170809 | 173766 | 170180 | 173201 | 524 | +2111.00(+1.23%) |
Nov 07, 2013 | 172700 | 173005 | 170836 | 171090 | 280 | -1130.00(-0.66%) |
Nov 06, 2013 | 172875 | 172875 | 171813 | 172220 | 559 | +466.00(+0.27%) |
Nov 05, 2013 | 171750 | 172605 | 171475 | 171754 | 243 | -335.00(-0.19%) |
Nov 04, 2013 | 173749 | 173929 | 171765 | 172089 | 496 | -1033.00(-0.60%) |
Nov 01, 2013 | 173220 | 174000 | 172473 | 173122 | 257 | +127.00(+0.07%) |
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%) |