Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 1186 | 1186 | 1180 | 1185 | 209 | -4.20(-0.35%) |
Nov 27, 2013 | 1183 | 1189 | 1182 | 1189 | 178 | +7.30(+0.62%) |
Nov 26, 2013 | 1187 | 1187 | 1178 | 1182 | 583 | +0.43(+0.04%) |
Nov 25, 2013 | 1196 | 1196 | 1181 | 1181 | 415 | -9.83(-0.83%) |
Nov 22, 2013 | 1189 | 1212 | 1189 | 1191 | 186 | -4.80(-0.40%) |
Nov 21, 2013 | 1203 | 1203 | 1188 | 1196 | 247 | +1.80(+0.15%) |
Nov 20, 2013 | 1205 | 1209 | 1194 | 1194 | 184 | -8.70(-0.72%) |
Nov 19, 2013 | 1208 | 1221 | 1203 | 1203 | 149 | -12.00(-0.99%) |
Nov 18, 2013 | 1232 | 1232 | 1215 | 1215 | 539 | -7.80(-0.64%) |
Nov 15, 2013 | 1215 | 1224 | 1215 | 1223 | 212 | +13.26(+1.10%) |
Nov 14, 2013 | 1192 | 1211 | 1192 | 1210 | 205 | +15.54(+1.30%) |
Nov 12, 2013 | 1198 | 1198 | 1188 | 1194 | 498 | -4.20(-0.35%) |
Nov 11, 2013 | 1189 | 1201 | 1189 | 1198 | 111 | +1.80(+0.15%) |
Nov 08, 2013 | 1215 | 1215 | 1185 | 1196 | 1,262 | -14.10(-1.16%) |
Nov 07, 2013 | 1219 | 1221 | 1200 | 1210 | 181 | -12.06(-0.99%) |
Nov 06, 2013 | 1212 | 1224 | 1212 | 1223 | 532 | +6.03(+0.50%) |
Nov 05, 2013 | 1221 | 1239 | 1217 | 1217 | 210 | -16.30(-1.32%) |
Nov 04, 2013 | 1243 | 1243 | 1221 | 1233 | 381 | +0.25(+0.02%) |
Nov 01, 2013 | 1224 | 1234 | 1223 | 1233 | 477 | +3.18(+0.26%) |
Oct 31, 2013 | 1232 | 1233 | 1224 | 1229 | 582 | -6.90(-0.56%) |
Oct 30, 2013 | 1240 | 1240 | 1234 | 1236 | 243 | -5.70(-0.46%) |
Oct 29, 2013 | 1248 | 1264 | 1239 | 1242 | 442 | -3.60(-0.29%) |
Oct 28, 2013 | 1257 | 1257 | 1244 | 1246 | 61 | -5.62(-0.45%) |
Oct 25, 2013 | 1240 | 1251 | 1240 | 1251 | 222 | +8.32(+0.67%) |
Oct 24, 2013 | 1243 | 1245 | 1243 | 1243 | 39 | -3.60(-0.29%) |
Oct 23, 2013 | 1251 | 1251 | 1244 | 1246 | 676 | -7.50(-0.60%) |
Oct 22, 2013 | 1251 | 1258 | 1251 | 1254 | 64 | +9.30(+0.75%) |
Oct 21, 2013 | 1244 | 1245 | 1243 | 1245 | 588 | -7.26(-0.58%) |
Oct 18, 2013 | 1251 | 1253 | 1249 | 1252 | 373 | +4.82(+0.39%) |
Oct 17, 2013 | 1220 | 1248 | 1220 | 1247 | 581 | +14.91(+1.21%) |
Oct 16, 2013 | 1214 | 1232 | 1214 | 1232 | 269 | +15.85(+1.30%) |
Oct 15, 2013 | 1218 | 1221 | 1216 | 1216 | 124 | -7.32(-0.60%) |
Oct 14, 2013 | 1217 | 1224 | 1217 | 1224 | 130 | +2.43(+0.20%) |
Oct 11, 2013 | 1200 | 1222 | 1195 | 1221 | 99 | +5.70(+0.47%) |
Oct 10, 2013 | 1208 | 1216 | 1208 | 1216 | 654 | +27.25(+2.29%) |
Oct 09, 2013 | 1192 | 1194 | 1185 | 1188 | 164 | +6.65(+0.56%) |
Oct 08, 2013 | 1189 | 1191 | 1182 | 1182 | 122 | -7.21(-0.61%) |
Oct 07, 2013 | 1175 | 1192 | 1175 | 1189 | 358 | -4.82(-0.40%) |
Oct 04, 2013 | 1189 | 1198 | 1189 | 1194 | 161 | -0.73(-0.06%) |
Oct 03, 2013 | 1213 | 1213 | 1191 | 1194 | 1,165 | -14.28(-1.18%) |
Oct 02, 2013 | 1214 | 1214 | 1203 | 1209 | 462 | -2.99(-0.25%) |
Oct 01, 2013 | 1195 | 1216 | 1195 | 1212 | 78 | +2.10(+0.17%) |
Sep 27, 2013 | 1205 | 1211 | 1205 | 1210 | 114 | -1.80(-0.15%) |
Sep 26, 2013 | 1209 | 1214 | 1204 | 1211 | 320 | +7.20(+0.60%) |
Sep 25, 2013 | 1210 | 1219 | 1202 | 1204 | 119 | -15.00(-1.23%) |
Sep 24, 2013 | 1225 | 1225 | 1215 | 1219 | 137 | -5.29(-0.43%) |
Sep 23, 2013 | 1223 | 1224 | 1221 | 1224 | 128 | -2.31(-0.19%) |
Sep 20, 2013 | 1235 | 1236 | 1227 | 1227 | 188 | -16.10(-1.30%) |
Sep 19, 2013 | 1247 | 1254 | 1243 | 1243 | 427 | +2.70(+0.22%) |
Sep 18, 2013 | 1195 | 1240 | 1195 | 1240 | 572 | +38.10(+3.17%) |
Sep 17, 2013 | 1179 | 1206 | 1179 | 1202 | 112 | +0.30(+0.02%) |
Sep 16, 2013 | 1210 | 1210 | 1201 | 1202 | 374 | +13.18(+1.11%) |
Sep 13, 2013 | 1187 | 1190 | 1187 | 1189 | 76 | +3.86(+0.33%) |
Sep 12, 2013 | 1190 | 1195 | 1184 | 1185 | 500 | -3.64(-0.31%) |
Sep 11, 2013 | 1183 | 1190 | 1177 | 1188 | 267 | +0.35(+0.03%) |
Sep 10, 2013 | 1192 | 1192 | 1184 | 1188 | 194 | +7.25(+0.61%) |
Sep 09, 2013 | 1162 | 1182 | 1162 | 1181 | 98 | +24.00(+2.07%) |
Sep 06, 2013 | 1159 | 1163 | 1152 | 1157 | 792 | +7.80(+0.68%) |
Sep 05, 2013 | 1149 | 1153 | 1147 | 1149 | 377 | -2.85(-0.25%) |
Sep 04, 2013 | 1140 | 1158 | 1140 | 1152 | 215 | +4.80(+0.42%) |