Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 20559 | 20820 | 20559 | 20792 | 11,200 | +257.00(+1.25%) |
Nov 29, 2013 | 20522 | 20606 | 20462 | 20535 | 9,000 | +114.60(+0.56%) |
Nov 28, 2013 | 20449 | 20483 | 20348 | 20420 | 7,000 | -4.70(-0.02%) |
Nov 27, 2013 | 20604 | 20604 | 20391 | 20425 | 10,500 | -180.10(-0.87%) |
Nov 26, 2013 | 20327 | 20626 | 20327 | 20605 | 8,200 | +0.00(+0.00%) |
Nov 25, 2013 | 20327 | 20626 | 20327 | 20605 | 0 | +387.70(+1.92%) |
Nov 24, 2013 | 20317 | 20388 | 20138 | 20217 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 20317 | 20388 | 20138 | 20217 | 10,600 | -11.70(-0.06%) |
Nov 22, 2013 | 20579 | 20579 | 20189 | 20229 | 8,100 | -406.00(-1.97%) |
Nov 21, 2013 | 20857 | 20895 | 20580 | 20635 | 8,900 | -255.70(-1.22%) |
Nov 20, 2013 | 20870 | 20934 | 20829 | 20891 | 11,400 | +40.10(+0.19%) |
Nov 19, 2013 | 20571 | 20869 | 20571 | 20851 | 10,900 | +0.00(+0.00%) |
Nov 18, 2013 | 20571 | 20869 | 20571 | 20851 | 0 | +451.30(+2.21%) |
Nov 17, 2013 | 20351 | 20569 | 20348 | 20399 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 20351 | 20569 | 20348 | 20399 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 20351 | 20569 | 20348 | 20399 | 12,600 | +205.00(+1.02%) |
Nov 14, 2013 | 20248 | 20366 | 20162 | 20194 | 9,000 | -87.50(-0.43%) |
Nov 13, 2013 | 20510 | 20584 | 20262 | 20282 | 10,200 | -209.10(-1.02%) |
Nov 12, 2013 | 20596 | 20672 | 20453 | 20491 | 10,300 | +0.00(+0.00%) |
Nov 11, 2013 | 20596 | 20672 | 20453 | 20491 | 0 | -175.20(-0.85%) |
Nov 10, 2013 | 20785 | 20821 | 20601 | 20666 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 20785 | 20821 | 20601 | 20666 | 10,700 | -156.60(-0.75%) |
Nov 08, 2013 | 20896 | 21143 | 20797 | 20823 | 11,900 | -72.10(-0.35%) |
Nov 07, 2013 | 21004 | 21045 | 20861 | 20895 | 10,900 | -79.90(-0.38%) |
Nov 06, 2013 | 21134 | 21159 | 20952 | 20975 | 11,900 | +0.00(+0.00%) |
Nov 05, 2013 | 21134 | 21159 | 20952 | 20975 | 0 | -222.00(-1.05%) |
Nov 04, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 21159 | 21294 | 21141 | 21197 | 10,000 | +32.30(+0.15%) |
Oct 31, 2013 | 21001 | 21205 | 20992 | 21164 | 11,900 | +130.50(+0.62%) |
Oct 30, 2013 | 20944 | 21087 | 20937 | 21034 | 10,400 | +105.00(+0.50%) |
Oct 29, 2013 | 20594 | 20953 | 20494 | 20929 | 11,300 | +358.70(+1.74%) |
Oct 28, 2013 | 20696 | 20771 | 20551 | 20570 | 8,100 | -113.20(-0.55%) |
Oct 27, 2013 | 20726 | 20782 | 20623 | 20684 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 20726 | 20782 | 20623 | 20684 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 20726 | 20782 | 20623 | 20684 | 9,600 | -41.90(-0.20%) |
Oct 24, 2013 | 20766 | 21039 | 20657 | 20725 | 8,200 | -42.50(-0.20%) |
Oct 23, 2013 | 20875 | 20922 | 20590 | 20768 | 11,200 | -97.10(-0.47%) |
Oct 22, 2013 | 20863 | 20949 | 20810 | 20865 | 10,700 | -28.90(-0.14%) |
Oct 21, 2013 | 20916 | 20971 | 20769 | 20894 | 12,200 | +11.00(+0.05%) |
Oct 20, 2013 | 20487 | 20932 | 20487 | 20883 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 20487 | 20932 | 20487 | 20883 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 20487 | 20932 | 20487 | 20883 | 15,700 | +467.40(+2.29%) |
Oct 17, 2013 | 20580 | 20630 | 20375 | 20416 | 10,300 | -132.10(-0.64%) |
Oct 16, 2013 | 20723 | 20760 | 20447 | 20548 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 20723 | 20760 | 20447 | 20548 | 13,600 | -59.90(-0.29%) |
Oct 14, 2013 | 20535 | 20646 | 20498 | 20608 | 8,900 | +78.90(+0.38%) |
Oct 13, 2013 | 20536 | 20560 | 20368 | 20529 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 20536 | 20560 | 20368 | 20529 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 20536 | 20560 | 20368 | 20529 | 11,700 | +255.70(+1.26%) |
Oct 10, 2013 | 20229 | 20324 | 20136 | 20273 | 10,400 | +23.60(+0.12%) |
Oct 09, 2013 | 19918 | 20278 | 19827 | 20249 | 10,200 | +265.70(+1.33%) |
Oct 08, 2013 | 20094 | 20150 | 19937 | 19984 | 10,900 | +88.50(+0.44%) |
Oct 07, 2013 | 19881 | 19921 | 19648 | 19895 | 12,300 | -20.80(-0.10%) |
Oct 06, 2013 | 19870 | 20052 | 19833 | 19916 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 19870 | 20052 | 19833 | 19916 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 19870 | 20052 | 19833 | 19916 | 12,900 | +13.80(+0.07%) |
Oct 03, 2013 | 19586 | 19929 | 19584 | 19902 | 15,700 | +384.90(+1.97%) |
Oct 02, 2013 | 19452 | 19533 | 19265 | 19517 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 19452 | 19533 | 19265 | 19517 | 9,200 | +137.40(+0.71%) |
Sep 30, 2013 | 19644 | 19651 | 19321 | 19380 | 10,000 | -347.50(-1.76%) |
Sep 29, 2013 | 19952 | 19982 | 19674 | 19727 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 19952 | 19982 | 19674 | 19727 | 11,800 | -166.50(-0.84%) |
Sep 26, 2013 | 19854 | 19997 | 19827 | 19894 | 14,900 | +37.60(+0.19%) |
Sep 25, 2013 | 19947 | 19978 | 19659 | 19856 | 13,900 | -64.00(-0.32%) |
Sep 24, 2013 | 19820 | 20050 | 19783 | 19920 | 10,700 | +19.20(+0.10%) |
Sep 23, 2013 | 20061 | 20200 | 19826 | 19901 | 11,100 | -362.70(-1.79%) |
Sep 21, 2013 | 20616 | 20678 | 20051 | 20264 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 20616 | 20678 | 20051 | 20264 | 13,500 | -382.90(-1.85%) |
Sep 19, 2013 | 20355 | 20740 | 20347 | 20647 | 18,300 | +684.40(+3.43%) |
Sep 18, 2013 | 19866 | 20013 | 19775 | 19962 | 9,300 | +158.20(+0.80%) |
Sep 17, 2013 | 19722 | 19819 | 19635 | 19804 | 9,900 | +61.50(+0.31%) |
Sep 16, 2013 | 19977 | 20086 | 19596 | 19742 | 11,200 | +9.70(+0.05%) |
Sep 15, 2013 | 19744 | 19899 | 19676 | 19733 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 19744 | 19899 | 19676 | 19733 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 19744 | 19899 | 19676 | 19733 | 10,600 | -49.10(-0.25%) |
Sep 12, 2013 | 20046 | 20052 | 19676 | 19782 | 11,900 | -215.50(-1.08%) |
Sep 11, 2013 | 20000 | 20056 | 19778 | 19997 | 15,700 | +0.30(+0.00%) |
Sep 10, 2013 | 19448 | 20013 | 19445 | 19997 | 17,800 | +727.00(+3.77%) |
Sep 09, 2013 | 19072 | 19294 | 18929 | 19270 | 0 | +0.00(+0.00%) |
Sep 08, 2013 | 19072 | 19294 | 18929 | 19270 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 19072 | 19294 | 18929 | 19270 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 19072 | 19294 | 18929 | 19270 | 15,600 | +290.30(+1.53%) |
Sep 05, 2013 | 18858 | 19118 | 18847 | 18980 | 13,800 | +412.20(+2.22%) |
Sep 04, 2013 | 18315 | 18613 | 18188 | 18568 | 14,400 | +332.90(+1.83%) |
Sep 03, 2013 | 19003 | 19007 | 18166 | 18235 | 19,400 | -651.40(-3.45%) |
Sep 02, 2013 | 18692 | 18942 | 18679 | 18886 | 10,800 | +266.40(+1.43%) |