Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 4111 | 4246 | 4111 | 4192 | 0 | +136.80(+3.37%) |
Aug 30, 2013 | 4135 | 4157 | 4046 | 4055 | 0 | -86.40(-2.09%) |
Aug 29, 2013 | 4094 | 4180 | 4077 | 4141 | 1,440 | +55.20(+1.35%) |
Aug 28, 2013 | 4014 | 4108 | 3983 | 4086 | 1,537 | +68.40(+1.70%) |
Aug 27, 2013 | 4108 | 4120 | 3986 | 4018 | 2,011 | -141.60(-3.40%) |
Aug 26, 2013 | 4123 | 4261 | 4067 | 4159 | 0 | +36.00(+0.87%) |
Aug 23, 2013 | 4142 | 4246 | 4111 | 4123 | 0 | -21.60(-0.52%) |
Aug 22, 2013 | 4055 | 4243 | 4055 | 4145 | 1,610 | +93.60(+2.31%) |
Aug 21, 2013 | 4190 | 4204 | 4020 | 4051 | 2,726 | -138.00(-3.29%) |
Aug 20, 2013 | 4086 | 4194 | 4051 | 4189 | 3,982 | +112.80(+2.77%) |
Aug 19, 2013 | 4094 | 4145 | 4022 | 4076 | 2,857 | -9.60(-0.23%) |
Aug 16, 2013 | 4112 | 4157 | 4046 | 4086 | 0 | -52.80(-1.28%) |
Aug 15, 2013 | 4105 | 4175 | 4040 | 4139 | 2,135 | +8.40(+0.20%) |
Aug 14, 2013 | 4116 | 4178 | 4099 | 4130 | 2,170 | +3.60(+0.09%) |
Aug 13, 2013 | 4270 | 4270 | 4106 | 4127 | 2,161 | -127.20(-2.99%) |
Aug 12, 2013 | 4138 | 4265 | 4104 | 4254 | 2,429 | +115.20(+2.78%) |
Aug 09, 2013 | 4224 | 4279 | 4138 | 4139 | 1,341 | -108.00(-2.54%) |
Aug 08, 2013 | 4229 | 4248 | 4139 | 4247 | 2,481 | +52.80(+1.26%) |
Aug 07, 2013 | 4326 | 4372 | 4168 | 4194 | 4,909 | -171.60(-3.93%) |
Aug 06, 2013 | 4399 | 4430 | 4352 | 4366 | 2,141 | -42.00(-0.95%) |
Aug 05, 2013 | 4361 | 4441 | 4351 | 4408 | 4,049 | -90.00(-2.00%) |
Aug 02, 2013 | 4534 | 4612 | 4488 | 4498 | 3,261 | +26.40(+0.59%) |
Aug 01, 2013 | 4556 | 4612 | 4320 | 4471 | 4,255 | -85.20(-1.87%) |
Jul 31, 2013 | 4528 | 4583 | 4470 | 4556 | 0 | +30.00(+0.66%) |
Jul 30, 2013 | 4594 | 4607 | 4475 | 4526 | 0 | -33.60(-0.74%) |
Jul 29, 2013 | 4619 | 4634 | 4498 | 4560 | 0 | -58.20(-1.26%) |
Jul 26, 2013 | 4512 | 4620 | 4412 | 4618 | 0 | +64.20(+1.41%) |
Jul 25, 2013 | 4442 | 4555 | 4351 | 4554 | 0 | +127.20(+2.87%) |
Jul 24, 2013 | 4434 | 4476 | 4373 | 4427 | 0 | +18.00(+0.41%) |
Jul 23, 2013 | 4501 | 4508 | 4351 | 4409 | 0 | -66.00(-1.47%) |
Jul 22, 2013 | 4513 | 4538 | 4456 | 4475 | 0 | -36.00(-0.80%) |
Jul 19, 2013 | 4531 | 4596 | 4500 | 4511 | 0 | -36.00(-0.79%) |
Jul 18, 2013 | 4560 | 4578 | 4494 | 4547 | 0 | +4.20(+0.09%) |
Jul 17, 2013 | 4583 | 4588 | 4502 | 4543 | 2,634 | -10.20(-0.22%) |
Jul 16, 2013 | 4601 | 4632 | 4537 | 4553 | 0 | -38.40(-0.84%) |
Jul 15, 2013 | 4543 | 4633 | 4513 | 4591 | 0 | +63.60(+1.40%) |
Jul 12, 2013 | 4370 | 4555 | 4344 | 4528 | 0 | +110.40(+2.50%) |
Jul 11, 2013 | 4487 | 4516 | 4376 | 4417 | 0 | +2.40(+0.05%) |
Jul 10, 2013 | 4302 | 4433 | 4262 | 4415 | 0 | +97.20(+2.25%) |
Jul 09, 2013 | 4414 | 4441 | 4307 | 4318 | 0 | -75.60(-1.72%) |
Jul 08, 2013 | 4428 | 4532 | 4342 | 4393 | 4,379 | +1.20(+0.03%) |
Jul 05, 2013 | 4289 | 4393 | 4202 | 4392 | 0 | +168.00(+3.98%) |
Jul 03, 2013 | 4163 | 4258 | 4158 | 4224 | 0 | +40.80(+0.98%) |
Jul 02, 2013 | 4148 | 4202 | 4111 | 4183 | 0 | +18.00(+0.43%) |