Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 1892 | 1892 | 1892 | 0 | -2.65(-0.14%) | |
Dec 30, 2013 | 1879 | 1911 | 1866 | 1895 | 0 | +12.96(+0.69%) |
Dec 27, 2013 | 1896 | 1905 | 1870 | 1882 | 0 | -9.46(-0.50%) |
Dec 26, 2013 | 1832 | 1915 | 1878 | 1891 | 0 | -12.27(-0.64%) |
Dec 24, 2013 | 1904 | 1904 | 1904 | 0 | +8.99(+0.47%) | |
Dec 23, 2013 | 1893 | 1911 | 1880 | 1895 | 0 | +10.15(+0.54%) |
Dec 20, 2013 | 1860 | 1890 | 1850 | 1885 | 0 | +29.26(+1.58%) |
Dec 19, 2013 | 1862 | 1878 | 1839 | 1855 | 0 | -10.76(-0.58%) |
Dec 18, 2013 | 1856 | 1880 | 1837 | 1866 | 0 | +15.76(+0.85%) |
Dec 17, 2013 | 1858 | 1870 | 1826 | 1850 | 0 | -6.00(-0.32%) |
Dec 16, 2013 | 1859 | 1880 | 1838 | 1856 | 0 | +12.01(+0.65%) |
Dec 13, 2013 | 1843 | 1869 | 1833 | 1844 | 0 | +5.68(+0.31%) |
Dec 12, 2013 | 1857 | 1866 | 1829 | 1839 | 0 | -18.94(-1.02%) |
Dec 11, 2013 | 1877 | 1905 | 1838 | 1858 | 0 | -12.87(-0.69%) |
Dec 10, 2013 | 1875 | 1898 | 1854 | 1870 | 0 | -10.85(-0.58%) |
Dec 09, 2013 | 1894 | 1903 | 1867 | 1881 | 0 | -10.41(-0.55%) |
Dec 06, 2013 | 1900 | 1920 | 1878 | 1892 | 0 | +8.28(+0.44%) |
Dec 05, 2013 | 1894 | 1907 | 1868 | 1883 | 0 | -10.77(-0.57%) |
Dec 04, 2013 | 1898 | 1913 | 1868 | 1894 | 0 | -12.83(-0.67%) |
Dec 03, 2013 | 1912 | 1933 | 1891 | 1907 | 0 | -7.68(-0.40%) |
Dec 02, 2013 | 1917 | 1941 | 1895 | 1915 | 0 | +1.97(+0.10%) |
Nov 29, 2013 | 1897 | 1932 | 1883 | 1913 | 0 | +21.08(+1.11%) |
Nov 28, 2013 | 1884 | 1905 | 1870 | 1892 | 0 | +1.10(+0.06%) |
Nov 27, 2013 | 1883 | 1903 | 1869 | 1891 | 0 | +9.19(+0.49%) |
Nov 26, 2013 | 1864 | 1891 | 1851 | 1881 | 0 | +17.78(+0.95%) |
Nov 25, 2013 | 1870 | 1887 | 1852 | 1864 | 0 | -3.18(-0.17%) |
Nov 22, 2013 | 1858 | 1883 | 1844 | 1867 | 0 | +12.13(+0.65%) |
Nov 21, 2013 | 1834 | 1863 | 1829 | 1855 | 0 | +25.93(+1.42%) |
Nov 20, 2013 | 1830 | 1859 | 1808 | 1829 | 0 | +0.22(+0.01%) |
Nov 19, 2013 | 1831 | 1851 | 1813 | 1828 | 0 | -3.61(-0.20%) |
Nov 18, 2013 | 1848 | 1862 | 1821 | 1832 | 0 | -15.22(-0.82%) |
Nov 15, 2013 | 1847 | 1857 | 1828 | 1847 | 0 | +2.52(+0.14%) |
Nov 14, 2013 | 1843 | 1856 | 1821 | 1845 | 0 | +19.70(+1.08%) |
Nov 12, 2013 | 1799 | 1835 | 1784 | 1825 | 0 | +19.32(+1.07%) |
Nov 11, 2013 | 1795 | 1823 | 1778 | 1806 | 0 | +9.77(+0.54%) |
Nov 08, 2013 | 1788 | 1833 | 1765 | 1796 | 0 | +9.68(+0.54%) |
Nov 07, 2013 | 1810 | 1838 | 1771 | 1786 | 0 | +24.70(+1.40%) |
Nov 06, 2013 | 1742 | 1777 | 1713 | 1762 | 0 | +21.52(+1.24%) |
Nov 05, 2013 | 1764 | 1778 | 1714 | 1740 | 0 | -39.29(-2.21%) |
Nov 04, 2013 | 1766 | 1790 | 1738 | 1779 | 0 | +25.89(+1.48%) |
Nov 01, 2013 | 1745 | 1769 | 1720 | 1753 | 0 | +10.04(+0.58%) |
Oct 31, 2013 | 1761 | 1778 | 1736 | 1743 | 0 | -14.45(-0.82%) |
Oct 30, 2013 | 1763 | 1777 | 1740 | 1758 | 0 | -2.45(-0.14%) |
Oct 29, 2013 | 1767 | 1782 | 1749 | 1760 | 0 | -3.55(-0.20%) |
Oct 28, 2013 | 1707 | 1788 | 1754 | 1764 | 0 | -8.59(-0.48%) |
Oct 25, 2013 | 1783 | 1790 | 1751 | 1772 | 0 | -5.09(-0.29%) |
Oct 24, 2013 | 1787 | 1792 | 1765 | 1778 | 0 | -5.68(-0.32%) |
Oct 23, 2013 | 1790 | 1799 | 1770 | 1783 | 0 | -18.33(-1.02%) |
Oct 22, 2013 | 1802 | 1823 | 1792 | 1802 | 0 | +2.81(+0.16%) |
Oct 21, 2013 | 1811 | 1818 | 1793 | 1799 | 0 | -11.91(-0.66%) |
Oct 18, 2013 | 1827 | 1833 | 1799 | 1811 | 0 | -0.25(-0.01%) |
Oct 17, 2013 | 1761 | 1815 | 1755 | 1811 | 0 | +42.34(+2.39%) |
Oct 16, 2013 | 1764 | 1782 | 1755 | 1769 | 0 | +16.89(+0.96%) |
Oct 15, 2013 | 1776 | 1789 | 1743 | 1752 | 0 | -32.28(-1.81%) |
Oct 14, 2013 | 1684 | 1792 | 1738 | 1784 | 0 | +26.09(+1.48%) |
Oct 11, 2013 | 1716 | 1761 | 1709 | 1758 | 0 | +38.19(+2.22%) |
Oct 10, 2013 | 1707 | 1735 | 1697 | 1720 | 0 | +37.48(+2.23%) |
Oct 09, 2013 | 1620 | 1701 | 1668 | 1682 | 0 | -0.25(-0.01%) |
Oct 08, 2013 | 1702 | 1711 | 1676 | 1682 | 0 | -19.06(-1.12%) |
Oct 07, 2013 | 1688 | 1712 | 1681 | 1702 | 0 | -6.39(-0.37%) |
Oct 04, 2013 | 1701 | 1723 | 1696 | 1708 | 0 | +4.61(+0.27%) |
Oct 03, 2013 | 1729 | 1738 | 1692 | 1703 | 0 | -28.92(-1.67%) |
Oct 02, 2013 | 1731 | 1744 | 1712 | 1732 | 0 | -11.81(-0.68%) |