Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14531 | 14619 | 14426 | 14456 | 157,300 | -304.30(-2.06%) |
Sep 29, 2013 | 14804 | 14818 | 14699 | 14760 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 14804 | 14818 | 14699 | 14760 | 162,100 | -39.00(-0.26%) |
Sep 26, 2013 | 14553 | 14799 | 14410 | 14799 | 156,600 | +178.60(+1.22%) |
Sep 25, 2013 | 14713 | 14738 | 14620 | 14620 | 151,000 | -112.10(-0.76%) |
Sep 24, 2013 | 14626 | 14768 | 14607 | 14733 | 114,900 | -9.80(-0.07%) |
Sep 23, 2013 | 14742 | 14742 | 14742 | 14742 | 0 | +0.00(+0.00%) |
Sep 21, 2013 | 14802 | 14817 | 14702 | 14742 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 14802 | 14817 | 14702 | 14742 | 162,500 | -23.80(-0.16%) |
Sep 19, 2013 | 14680 | 14766 | 14582 | 14766 | 174,600 | +260.80(+1.80%) |
Sep 18, 2013 | 14412 | 14626 | 14396 | 14505 | 155,900 | +193.70(+1.35%) |
Sep 17, 2013 | 14457 | 14474 | 14312 | 14312 | 121,300 | -93.00(-0.65%) |
Sep 16, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 15, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 14317 | 14440 | 14233 | 14405 | 180,600 | +17.40(+0.12%) |
Sep 12, 2013 | 14398 | 14455 | 14322 | 14387 | 118,400 | -37.80(-0.26%) |
Sep 11, 2013 | 14512 | 14562 | 14423 | 14425 | 170,000 | +1.70(+0.01%) |
Sep 10, 2013 | 14319 | 14442 | 14297 | 14423 | 209,900 | +218.20(+1.54%) |
Sep 09, 2013 | 14142 | 14252 | 14118 | 14205 | 173,500 | +344.40(+2.48%) |
Sep 08, 2013 | 14088 | 14099 | 13834 | 13861 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 14088 | 14099 | 13834 | 13861 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 14088 | 14099 | 13834 | 13861 | 139,800 | -204.00(-1.45%) |
Sep 05, 2013 | 14140 | 14156 | 13982 | 14065 | 146,600 | +10.90(+0.08%) |
Sep 04, 2013 | 13875 | 14057 | 13844 | 14054 | 138,400 | +75.50(+0.54%) |
Sep 03, 2013 | 13749 | 13978 | 13749 | 13978 | 162,400 | +405.50(+2.99%) |
Sep 02, 2013 | 13438 | 13614 | 13408 | 13573 | 112,600 | +184.00(+1.37%) |
Sep 01, 2013 | 13573 | 13616 | 13336 | 13389 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 13573 | 13616 | 13336 | 13389 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 13573 | 13616 | 13336 | 13389 | 156,600 | -70.80(-0.53%) |
Aug 29, 2013 | 13383 | 13463 | 13365 | 13460 | 121,400 | +121.20(+0.91%) |
Aug 28, 2013 | 13285 | 13393 | 13188 | 13338 | 132,800 | -203.90(-1.51%) |
Aug 27, 2013 | 13552 | 13679 | 13517 | 13542 | 116,800 | -93.90(-0.69%) |
Aug 26, 2013 | 13720 | 13742 | 13587 | 13636 | 104,100 | -24.20(-0.18%) |
Aug 25, 2013 | 13584 | 13775 | 13575 | 13660 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 13584 | 13775 | 13575 | 13660 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 13584 | 13775 | 13575 | 13660 | 164,200 | +295.30(+2.21%) |
Aug 22, 2013 | 13314 | 13447 | 13239 | 13365 | 133,200 | -59.10(-0.44%) |
Aug 21, 2013 | 13431 | 13500 | 13250 | 13424 | 148,300 | +27.90(+0.21%) |
Aug 20, 2013 | 13633 | 13730 | 13383 | 13396 | 138,000 | -361.70(-2.63%) |
Aug 19, 2013 | 13670 | 13758 | 13590 | 13758 | 96,900 | +108.00(+0.79%) |
Aug 18, 2013 | 13533 | 13740 | 13533 | 13650 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 13533 | 13740 | 13533 | 13650 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 13533 | 13740 | 13533 | 13650 | 129,600 | -102.80(-0.75%) |
Aug 15, 2013 | 13846 | 13981 | 13711 | 13753 | 137,800 | -297.30(-2.12%) |
Aug 14, 2013 | 13937 | 14050 | 13747 | 14050 | 152,600 | +183.20(+1.32%) |
Aug 13, 2013 | 13696 | 13867 | 13690 | 13867 | 126,100 | +347.60(+2.57%) |
Aug 12, 2013 | 13470 | 13659 | 13431 | 13519 | 117,700 | -95.80(-0.70%) |
Aug 11, 2013 | 13674 | 13755 | 13528 | 13615 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 13674 | 13755 | 13528 | 13615 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 13674 | 13755 | 13528 | 13615 | 159,100 | +9.60(+0.07%) |
Aug 08, 2013 | 13780 | 14031 | 13557 | 13606 | 167,700 | -219.30(-1.59%) |
Aug 07, 2013 | 14156 | 14165 | 13825 | 13825 | 178,500 | -576.20(-4.00%) |
Aug 06, 2013 | 14237 | 14401 | 14032 | 14401 | 154,000 | +143.10(+1.00%) |
Aug 05, 2013 | 14318 | 14371 | 14226 | 14258 | 134,100 | -208.20(-1.44%) |
Aug 04, 2013 | 14179 | 14466 | 14147 | 14466 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 14179 | 14466 | 14147 | 14466 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 14179 | 14466 | 14147 | 14466 | 193,500 | +460.40(+3.29%) |
Aug 01, 2013 | 13674 | 14006 | 13646 | 14006 | 195,700 | +337.50(+2.47%) |
Jul 31, 2013 | 13734 | 13836 | 13644 | 13668 | 186,500 | -201.50(-1.45%) |
Jul 30, 2013 | 13634 | 13910 | 13614 | 13870 | 183,400 | +208.70(+1.53%) |
Jul 29, 2013 | 13899 | 13954 | 13661 | 13661 | 184,600 | -468.90(-3.32%) |
Jul 28, 2013 | 14339 | 14376 | 14114 | 14130 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 14339 | 14376 | 14114 | 14130 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 14339 | 14376 | 14114 | 14130 | 196,000 | -432.90(-2.97%) |
Jul 25, 2013 | 14747 | 14749 | 14533 | 14563 | 158,200 | -168.40(-1.14%) |
Jul 24, 2013 | 14720 | 14752 | 14631 | 14731 | 143,000 | -47.20(-0.32%) |
Jul 23, 2013 | 14555 | 14820 | 14549 | 14778 | 163,000 | +120.50(+0.82%) |
Jul 22, 2013 | 14770 | 14770 | 14514 | 14658 | 177,400 | +68.10(+0.47%) |
Jul 21, 2013 | 14910 | 14953 | 14413 | 14590 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 14910 | 14953 | 14413 | 14590 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 14910 | 14953 | 14413 | 14590 | 269,400 | -218.60(-1.48%) |
Jul 18, 2013 | 14645 | 14828 | 14645 | 14808 | 191,200 | +193.50(+1.32%) |
Jul 17, 2013 | 14492 | 14615 | 14461 | 14615 | 247,600 | +15.90(+0.11%) |
Jul 16, 2013 | 14595 | 14639 | 14551 | 14599 | 186,000 | +92.90(+0.64%) |
Jul 15, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 14, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 14475 | 14574 | 14417 | 14506 | 185,000 | +33.60(+0.23%) |
Jul 11, 2013 | 14275 | 14497 | 14275 | 14473 | 167,400 | +56.00(+0.39%) |
Jul 10, 2013 | 14465 | 14555 | 14288 | 14417 | 178,200 | -56.30(-0.39%) |
Jul 09, 2013 | 14295 | 14473 | 14186 | 14473 | 197,600 | +363.60(+2.58%) |
Jul 08, 2013 | 14491 | 14498 | 14109 | 14109 | 220,400 | -200.70(-1.40%) |
Jul 07, 2013 | 14151 | 14310 | 14150 | 14310 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 14151 | 14310 | 14150 | 14310 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 14151 | 14310 | 14150 | 14310 | 179,400 | +291.10(+2.08%) |
Jul 04, 2013 | 13970 | 14093 | 13962 | 14019 | 143,600 | -36.70(-0.26%) |
Jul 03, 2013 | 14150 | 14165 | 13984 | 14056 | 200,600 | -43.10(-0.31%) |
Jul 02, 2013 | 13969 | 14099 | 13898 | 14099 | 214,200 | +246.20(+1.78%) |