Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4219 | 4230 | 4172 | 4177 | 0 | -13.20(-0.32%) |
Nov 27, 2013 | 4139 | 4208 | 4098 | 4190 | 0 | +48.00(+1.16%) |
Nov 26, 2013 | 4216 | 4231 | 4109 | 4142 | 0 | -56.40(-1.34%) |
Nov 25, 2013 | 4109 | 4212 | 4052 | 4199 | 3,967 | +92.40(+2.25%) |
Nov 22, 2013 | 4002 | 4109 | 3991 | 4106 | 0 | +118.80(+2.98%) |
Nov 21, 2013 | 4003 | 4026 | 3973 | 3988 | 4,243 | +16.80(+0.42%) |
Nov 20, 2013 | 4008 | 4067 | 3937 | 3971 | 0 | -21.60(-0.54%) |
Nov 19, 2013 | 3952 | 4024 | 3930 | 3992 | 1,980 | +31.20(+0.79%) |
Nov 18, 2013 | 4074 | 4098 | 3944 | 3961 | 0 | -109.20(-2.68%) |
Nov 15, 2013 | 4020 | 4097 | 4020 | 4070 | 0 | +43.20(+1.07%) |
Nov 14, 2013 | 4020 | 4064 | 3984 | 4027 | 2,416 | +98.40(+2.50%) |
Nov 12, 2013 | 3822 | 3931 | 3790 | 3929 | 0 | +82.80(+2.15%) |
Nov 11, 2013 | 3827 | 3884 | 3791 | 3846 | 0 | +30.00(+0.79%) |
Nov 08, 2013 | 3826 | 3875 | 3780 | 3816 | 0 | +6.00(+0.16%) |
Nov 07, 2013 | 3943 | 3994 | 3792 | 3810 | 3,535 | -96.00(-2.46%) |
Nov 06, 2013 | 3995 | 4110 | 3900 | 3906 | 6,307 | -6.00(-0.15%) |
Nov 05, 2013 | 3854 | 3936 | 3814 | 3912 | 4,107 | +32.40(+0.84%) |
Nov 04, 2013 | 3720 | 3895 | 3710 | 3880 | 4,032 | +172.80(+4.66%) |
Nov 01, 2013 | 3722 | 3758 | 3660 | 3707 | 0 | +33.60(+0.91%) |
Oct 31, 2013 | 4028 | 4028 | 3629 | 3673 | 5,814 | -166.80(-4.34%) |
Oct 30, 2013 | 3989 | 4018 | 3804 | 3840 | 3,200 | -153.60(-3.85%) |
Oct 29, 2013 | 3964 | 4013 | 3888 | 3994 | 0 | +51.60(+1.31%) |
Oct 28, 2013 | 3989 | 4018 | 3907 | 3942 | 0 | -32.40(-0.82%) |
Oct 25, 2013 | 3983 | 3991 | 3941 | 3974 | 0 | +10.80(+0.27%) |
Oct 24, 2013 | 4002 | 4077 | 3958 | 3964 | 1,817 | -24.00(-0.60%) |
Oct 23, 2013 | 3906 | 3994 | 3882 | 3988 | 2,268 | +62.40(+1.59%) |
Oct 22, 2013 | 3929 | 3970 | 3884 | 3925 | 2,495 | +24.00(+0.62%) |
Oct 21, 2013 | 3952 | 3986 | 3892 | 3901 | 1,884 | -34.80(-0.88%) |
Oct 18, 2013 | 4024 | 4072 | 3875 | 3936 | 2,579 | -38.40(-0.97%) |
Oct 17, 2013 | 3930 | 3995 | 3896 | 3974 | 2,549 | +15.60(+0.39%) |
Oct 16, 2013 | 3896 | 4002 | 3853 | 3959 | 4,673 | +99.60(+2.58%) |
Oct 15, 2013 | 3886 | 3966 | 3829 | 3859 | 5,149 | -40.80(-1.05%) |
Oct 14, 2013 | 4238 | 4292 | 3851 | 3900 | 8,340 | -340.80(-8.04%) |
Oct 11, 2013 | 4218 | 4280 | 4177 | 4241 | 0 | +1.20(+0.03%) |
Oct 10, 2013 | 4157 | 4266 | 4144 | 4240 | 1,965 | +162.00(+3.97%) |
Oct 09, 2013 | 4192 | 4228 | 4020 | 4078 | 3,752 | -84.00(-2.02%) |
Oct 08, 2013 | 4320 | 4321 | 4142 | 4162 | 2,403 | -147.60(-3.43%) |
Oct 07, 2013 | 4348 | 4362 | 4290 | 4309 | 0 | -75.60(-1.72%) |
Oct 04, 2013 | 4324 | 4410 | 4292 | 4385 | 0 | +57.60(+1.33%) |
Oct 03, 2013 | 4319 | 4353 | 4246 | 4327 | 0 | -2.40(-0.06%) |
Oct 02, 2013 | 4236 | 4369 | 4236 | 4330 | 2,629 | +78.00(+1.83%) |
Oct 01, 2013 | 4105 | 4260 | 4104 | 4252 | 3,073 | +82.80(+1.99%) |
Sep 27, 2013 | 4196 | 4244 | 4168 | 4169 | 0 | -60.00(-1.42%) |
Sep 26, 2013 | 4192 | 4262 | 4163 | 4229 | 1,020 | +57.60(+1.38%) |
Sep 25, 2013 | 4231 | 4250 | 4171 | 4171 | 706 | -42.00(-1.00%) |
Sep 24, 2013 | 4256 | 4268 | 4150 | 4213 | 1,358 | -28.80(-0.68%) |
Sep 23, 2013 | 4214 | 4250 | 4145 | 4242 | 1,251 | +40.80(+0.97%) |
Sep 20, 2013 | 4291 | 4306 | 4194 | 4201 | 0 | -66.00(-1.55%) |
Sep 19, 2013 | 4313 | 4340 | 4231 | 4267 | 1,531 | -31.20(-0.73%) |
Sep 18, 2013 | 4286 | 4336 | 4219 | 4298 | 0 | +24.00(+0.56%) |
Sep 17, 2013 | 4312 | 4342 | 4246 | 4274 | 0 | -43.20(-1.00%) |
Sep 16, 2013 | 4402 | 4357 | 4291 | 4318 | 0 | +18.00(+0.42%) |
Sep 13, 2013 | 4457 | 4459 | 4282 | 4300 | 0 | -158.40(-3.55%) |
Sep 12, 2013 | 4463 | 4484 | 4381 | 4458 | 0 | +4.80(+0.11%) |
Sep 11, 2013 | 4416 | 4460 | 4357 | 4453 | 0 | +22.80(+0.51%) |
Sep 10, 2013 | 4477 | 4477 | 4360 | 4430 | 1,680 | -14.40(-0.32%) |
Sep 09, 2013 | 4301 | 4460 | 4264 | 4445 | 0 | +162.00(+3.78%) |
Sep 06, 2013 | 4273 | 4322 | 4126 | 4283 | 0 | -26.40(-0.61%) |
Sep 05, 2013 | 4308 | 4350 | 4241 | 4309 | 0 | +3.60(+0.08%) |
Sep 04, 2013 | 4208 | 4315 | 4161 | 4306 | 0 | +114.00(+2.72%) |