Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2768 | 2795 | 2795 | 2795 | 300 | +39.97(+1.45%) |
Dec 30, 2013 | 2758 | 2770 | 2740 | 2755 | 198 | -13.04(-0.47%) |
Dec 27, 2013 | 2812 | 2812 | 2755 | 2768 | 176 | -35.96(-1.28%) |
Dec 26, 2013 | 2801 | 2812 | 2775 | 2804 | 328 | +7.02(+0.25%) |
Dec 24, 2013 | 2768 | 2800 | 2755 | 2797 | 135 | +24.09(+0.87%) |
Dec 23, 2013 | 2752 | 2774 | 2740 | 2773 | 340 | +23.91(+0.87%) |
Dec 20, 2013 | 2727 | 2775 | 2725 | 2749 | 1,809 | +25.98(+0.95%) |
Dec 19, 2013 | 2758 | 2758 | 2723 | 2723 | 324 | -30.05(-1.09%) |
Dec 18, 2013 | 2758 | 2758 | 2735 | 2753 | 613 | -4.51(-0.16%) |
Dec 17, 2013 | 2771 | 2775 | 2745 | 2758 | 425 | -13.64(-0.49%) |
Dec 16, 2013 | 2750 | 2775 | 2743 | 2771 | 299 | +23.20(+0.84%) |
Dec 13, 2013 | 2729 | 2757 | 2725 | 2748 | 321 | +34.61(+1.28%) |
Dec 12, 2013 | 2712 | 2760 | 2712 | 2713 | 446 | +3.36(+0.12%) |
Dec 11, 2013 | 2725 | 2745 | 2710 | 2710 | 393 | -4.97(-0.18%) |
Dec 10, 2013 | 2775 | 2780 | 2711 | 2715 | 459 | -39.00(-1.42%) |
Dec 09, 2013 | 2769 | 2809 | 2750 | 2754 | 294 | -20.73(-0.75%) |
Dec 06, 2013 | 2786 | 2812 | 2764 | 2775 | 525 | +2.73(+0.10%) |
Dec 05, 2013 | 2731 | 2772 | 2727 | 2772 | 752 | +31.99(+1.17%) |
Dec 04, 2013 | 2712 | 2765 | 2712 | 2740 | 340 | +10.01(+0.37%) |
Dec 03, 2013 | 2764 | 2780 | 2701 | 2730 | 1,456 | -30.00(-1.09%) |
Dec 02, 2013 | 2818 | 2825 | 2747 | 2760 | 462 | -65.00(-2.30%) |
Nov 29, 2013 | 2839 | 2883 | 2789 | 2825 | 278 | -11.75(-0.41%) |
Nov 27, 2013 | 2787 | 2845 | 2787 | 2837 | 1,012 | +58.24(+2.10%) |
Nov 26, 2013 | 2750 | 2790 | 2736 | 2779 | 541 | +39.62(+1.45%) |
Nov 25, 2013 | 2735 | 2770 | 2720 | 2739 | 346 | -31.07(-1.12%) |
Nov 22, 2013 | 2721 | 2770 | 2720 | 2770 | 572 | +40.95(+1.50%) |
Nov 21, 2013 | 2728 | 2746 | 2712 | 2729 | 736 | +15.80(+0.58%) |
Nov 20, 2013 | 2718 | 2727 | 2670 | 2713 | 444 | +13.21(+0.49%) |
Nov 19, 2013 | 2701 | 2713 | 2675 | 2700 | 686 | -1.00(-0.04%) |
Nov 18, 2013 | 2737 | 2750 | 2680 | 2701 | 1,063 | -35.00(-1.28%) |
Nov 15, 2013 | 2736 | 2751 | 2720 | 2736 | 267 | -5.94(-0.22%) |
Nov 14, 2013 | 2756 | 2765 | 2725 | 2742 | 142 | -23.06(-0.83%) |
Nov 13, 2013 | 2701 | 2779 | 2688 | 2765 | 333 | +44.95(+1.65%) |
Nov 12, 2013 | 2699 | 2724 | 2678 | 2720 | 565 | +5.05(+0.19%) |
Nov 11, 2013 | 2750 | 2819 | 2680 | 2715 | 443 | -48.03(-1.74%) |
Nov 08, 2013 | 2712 | 2764 | 2712 | 2763 | 433 | +63.03(+2.33%) |
Nov 07, 2013 | 2744 | 2747 | 2676 | 2700 | 1,077 | -31.10(-1.14%) |
Nov 06, 2013 | 2778 | 2778 | 2730 | 2731 | 240 | -38.90(-1.40%) |
Nov 05, 2013 | 2730 | 2800 | 2721 | 2770 | 311 | +36.03(+1.32%) |
Nov 04, 2013 | 2751 | 2775 | 2733 | 2734 | 369 | -21.03(-0.76%) |
Nov 01, 2013 | 2737 | 2766 | 2700 | 2755 | 799 | +25.00(+0.92%) |
Oct 31, 2013 | 2836 | 2891 | 2700 | 2730 | 463 | -115.00(-4.04%) |
Oct 30, 2013 | 2850 | 2875 | 2781 | 2845 | 235 | +5.00(+0.18%) |
Oct 29, 2013 | 2877 | 2885 | 2840 | 2840 | 331 | -22.00(-0.77%) |
Oct 28, 2013 | 2880 | 2890 | 2859 | 2862 | 303 | -12.99(-0.45%) |
Oct 25, 2013 | 2837 | 2875 | 2837 | 2875 | 214 | +31.95(+1.12%) |
Oct 24, 2013 | 2837 | 2858 | 2821 | 2843 | 257 | +23.98(+0.85%) |
Oct 23, 2013 | 2789 | 2840 | 2778 | 2819 | 466 | +24.06(+0.86%) |
Oct 22, 2013 | 2819 | 2828 | 2785 | 2795 | 401 | -5.41(-0.19%) |
Oct 21, 2013 | 2828 | 2849 | 2780 | 2800 | 517 | -27.57(-0.97%) |
Oct 18, 2013 | 2803 | 2828 | 2772 | 2828 | 706 | +30.12(+1.08%) |
Oct 17, 2013 | 2775 | 2810 | 2762 | 2798 | 316 | +9.85(+0.35%) |
Oct 16, 2013 | 2828 | 2828 | 2781 | 2788 | 298 | -15.00(-0.54%) |
Oct 15, 2013 | 2815 | 2838 | 2778 | 2803 | 408 | -17.00(-0.60%) |
Oct 14, 2013 | 2808 | 2848 | 2765 | 2820 | 320 | -1.99(-0.07%) |
Oct 11, 2013 | 2775 | 2822 | 2735 | 2822 | 493 | +47.01(+1.69%) |
Oct 10, 2013 | 2751 | 2780 | 2695 | 2775 | 454 | +64.99(+2.40%) |
Oct 09, 2013 | 2696 | 2745 | 2696 | 2710 | 421 | +14.30(+0.53%) |
Oct 08, 2013 | 2721 | 2834 | 2696 | 2696 | 1,039 | -29.30(-1.08%) |
Oct 07, 2013 | 2704 | 2756 | 2677 | 2725 | 348 | -11.00(-0.40%) |
Oct 04, 2013 | 2706 | 2757 | 2706 | 2736 | 166 | +23.00(+0.85%) |
Oct 03, 2013 | 2748 | 2748 | 2653 | 2713 | 790 | -46.00(-1.67%) |
Oct 02, 2013 | 2788 | 2788 | 2722 | 2759 | 408 | -40.86(-1.46%) |