Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3166 | 3169 | 3158 | 3167 | 0 | +14.14(+0.45%) |
Dec 30, 2013 | 3160 | 3165 | 3150 | 3153 | 0 | +3.53(+0.11%) |
Dec 29, 2013 | 3145 | 3155 | 3142 | 3150 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 3145 | 3155 | 3142 | 3150 | 0 | +0.00(+0.00%) |
Dec 27, 2013 | 3145 | 3155 | 3142 | 3150 | 0 | +15.40(+0.49%) |
Dec 26, 2013 | 3132 | 3138 | 3130 | 3134 | 0 | +7.07(+0.23%) |
Dec 25, 2013 | 3124 | 3132 | 3115 | 3127 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 3124 | 3132 | 3115 | 3127 | 0 | +11.07(+0.36%) |
Dec 23, 2013 | 3102 | 3116 | 3097 | 3116 | 0 | +21.74(+0.70%) |
Dec 22, 2013 | 3072 | 3094 | 3070 | 3094 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 3072 | 3094 | 3070 | 3094 | 0 | +0.00(+0.00%) |
Dec 20, 2013 | 3072 | 3094 | 3070 | 3094 | 0 | +24.25(+0.79%) |
Dec 19, 2013 | 3083 | 3084 | 3056 | 3070 | 0 | +8.45(+0.28%) |
Dec 18, 2013 | 3059 | 3070 | 3057 | 3062 | 0 | -5.79(-0.19%) |
Dec 17, 2013 | 3073 | 3078 | 3063 | 3068 | 0 | +13.80(+0.45%) |
Dec 16, 2013 | 3054 | 3063 | 3049 | 3054 | 0 | -12.25(-0.40%) |
Dec 15, 2013 | 3044 | 3070 | 3039 | 3066 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 3044 | 3070 | 3039 | 3066 | 0 | +0.00(+0.00%) |
Dec 13, 2013 | 3044 | 3070 | 3039 | 3066 | 0 | +6.98(+0.23%) |
Dec 12, 2013 | 3034 | 3063 | 3025 | 3059 | 0 | -1.70(-0.06%) |
Dec 11, 2013 | 3077 | 3082 | 3056 | 3061 | 0 | -20.98(-0.68%) |
Dec 10, 2013 | 3115 | 3117 | 3082 | 3082 | 0 | -31.92(-1.03%) |
Dec 09, 2013 | 3122 | 3126 | 3108 | 3114 | 0 | -0.53(-0.02%) |
Dec 08, 2013 | 3114 | 3120 | 3099 | 3114 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 3114 | 3120 | 3099 | 3114 | 0 | +0.00(+0.00%) |
Dec 06, 2013 | 3114 | 3120 | 3099 | 3114 | 0 | -10.21(-0.33%) |
Dec 05, 2013 | 3143 | 3152 | 3121 | 3124 | 0 | -36.32(-1.15%) |
Dec 04, 2013 | 3176 | 3188 | 3152 | 3161 | 0 | -26.97(-0.85%) |
Dec 03, 2013 | 3182 | 3197 | 3181 | 3188 | 0 | -1.09(-0.03%) |
Dec 02, 2013 | 3178 | 3189 | 3175 | 3189 | 0 | +12.41(+0.39%) |
Dec 01, 2013 | 3178 | 3181 | 3170 | 3176 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 3178 | 3181 | 3170 | 3176 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 3178 | 3181 | 3170 | 3176 | 0 | -10.02(-0.31%) |
Nov 28, 2013 | 3179 | 3200 | 3175 | 3186 | 0 | +14.31(+0.45%) |
Nov 27, 2013 | 3175 | 3178 | 3163 | 3172 | 0 | -1.45(-0.05%) |
Nov 26, 2013 | 3178 | 3182 | 3169 | 3174 | 0 | -7.14(-0.22%) |
Nov 25, 2013 | 3186 | 3186 | 3174 | 3181 | 0 | +7.80(+0.25%) |
Nov 24, 2013 | 3176 | 3178 | 3162 | 3173 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 3176 | 3178 | 3162 | 3173 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 3176 | 3178 | 3162 | 3173 | 0 | +0.47(+0.01%) |
Nov 21, 2013 | 3176 | 3177 | 3158 | 3172 | 0 | -11.85(-0.37%) |
Nov 20, 2013 | 3197 | 3202 | 3182 | 3184 | 0 | -7.85(-0.25%) |
Nov 19, 2013 | 3204 | 3207 | 3189 | 3192 | 0 | -10.95(-0.34%) |
Nov 18, 2013 | 3215 | 3219 | 3202 | 3203 | 0 | +1.76(+0.05%) |
Nov 17, 2013 | 3192 | 3203 | 3189 | 3201 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 3192 | 3203 | 3189 | 3201 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3192 | 3203 | 3189 | 3201 | 0 | +10.19(+0.32%) |
Nov 14, 2013 | 3180 | 3197 | 3180 | 3191 | 0 | +10.83(+0.34%) |
Nov 12, 2013 | 3186 | 3189 | 3180 | 3180 | 0 | -6.47(-0.20%) |
Nov 11, 2013 | 3184 | 3191 | 3176 | 3187 | 0 | +9.47(+0.30%) |
Nov 10, 2013 | 3191 | 3194 | 3173 | 3177 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 3191 | 3194 | 3173 | 3177 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 3191 | 3194 | 3173 | 3177 | 0 | -24.85(-0.78%) |
Nov 07, 2013 | 3215 | 3217 | 3199 | 3202 | 0 | -3.19(-0.10%) |
Nov 06, 2013 | 3206 | 3212 | 3200 | 3205 | 0 | -0.25(-0.01%) |
Nov 05, 2013 | 3214 | 3217 | 3201 | 3206 | 0 | +1.60(+0.05%) |
Nov 04, 2013 | 3207 | 3212 | 3200 | 3204 | 0 | +2.74(+0.09%) |
Nov 03, 2013 | 3212 | 3214 | 3195 | 3201 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 3212 | 3214 | 3195 | 3201 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 3212 | 3214 | 3195 | 3201 | 0 | -9.47(-0.29%) |
Oct 31, 2013 | 3218 | 3228 | 3211 | 3211 | 0 | -19.77(-0.61%) |
Oct 30, 2013 | 3215 | 3230 | 3204 | 3230 | 0 | +21.62(+0.67%) |
Oct 29, 2013 | 3205 | 3214 | 3198 | 3209 | 0 | +0.97(+0.03%) |
Oct 28, 2013 | 3217 | 3218 | 3205 | 3208 | 0 | +2.61(+0.08%) |
Oct 27, 2013 | 3221 | 3222 | 3202 | 3205 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 3221 | 3222 | 3202 | 3205 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3221 | 3222 | 3202 | 3205 | 0 | -12.71(-0.39%) |
Oct 24, 2013 | 3202 | 3222 | 3199 | 3218 | 0 | +13.15(+0.41%) |
Oct 23, 2013 | 3221 | 3235 | 3199 | 3205 | 0 | -5.41(-0.17%) |
Oct 22, 2013 | 3203 | 3214 | 3199 | 3210 | 0 | +14.45(+0.45%) |
Oct 21, 2013 | 3206 | 3209 | 3193 | 3196 | 0 | +2.86(+0.09%) |
Oct 20, 2013 | 3201 | 3203 | 3189 | 3193 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 3201 | 3203 | 3189 | 3193 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 3201 | 3203 | 3189 | 3193 | 0 | +6.28(+0.20%) |
Oct 17, 2013 | 3196 | 3204 | 3185 | 3187 | 0 | +12.59(+0.40%) |
Oct 16, 2013 | 3180 | 3186 | 3165 | 3174 | 0 | +8.78(+0.28%) |
Oct 15, 2013 | 3181 | 3183 | 3155 | 3165 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 3181 | 3183 | 3155 | 3165 | 0 | -14.46(-0.45%) |
Oct 13, 2013 | 3193 | 3197 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 3193 | 3197 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 3193 | 3197 | 3180 | 3180 | 0 | +9.80(+0.31%) |
Oct 10, 2013 | 3168 | 3177 | 3162 | 3170 | 0 | +15.07(+0.48%) |
Oct 09, 2013 | 3136 | 3163 | 3133 | 3155 | 0 | +8.34(+0.27%) |
Oct 08, 2013 | 3125 | 3152 | 3122 | 3146 | 0 | +9.91(+0.32%) |
Oct 07, 2013 | 3146 | 3147 | 3133 | 3137 | 0 | -1.49(-0.05%) |
Oct 06, 2013 | 3134 | 3149 | 3131 | 3138 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 3134 | 3149 | 3131 | 3138 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3134 | 3149 | 3131 | 3138 | 0 | -6.71(-0.21%) |
Oct 03, 2013 | 3147 | 3155 | 3136 | 3145 | 0 | -7.79(-0.25%) |
Oct 02, 2013 | 3193 | 3194 | 3150 | 3153 | 0 | -28.92(-0.91%) |