Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4028 | 4028 | 3629 | 3673 | 5,814 | -166.80(-4.34%) |
Oct 30, 2013 | 3989 | 4018 | 3804 | 3840 | 3,200 | -153.60(-3.85%) |
Oct 29, 2013 | 3964 | 4013 | 3888 | 3994 | 0 | +51.60(+1.31%) |
Oct 28, 2013 | 3989 | 4018 | 3907 | 3942 | 0 | -32.40(-0.82%) |
Oct 25, 2013 | 3983 | 3991 | 3941 | 3974 | 0 | +10.80(+0.27%) |
Oct 24, 2013 | 4002 | 4077 | 3958 | 3964 | 1,817 | -24.00(-0.60%) |
Oct 23, 2013 | 3906 | 3994 | 3882 | 3988 | 2,268 | +62.40(+1.59%) |
Oct 22, 2013 | 3929 | 3970 | 3884 | 3925 | 2,495 | +24.00(+0.62%) |
Oct 21, 2013 | 3952 | 3986 | 3892 | 3901 | 1,884 | -34.80(-0.88%) |
Oct 18, 2013 | 4024 | 4072 | 3875 | 3936 | 2,579 | -38.40(-0.97%) |
Oct 17, 2013 | 3930 | 3995 | 3896 | 3974 | 2,549 | +15.60(+0.39%) |
Oct 16, 2013 | 3896 | 4002 | 3853 | 3959 | 4,673 | +99.60(+2.58%) |
Oct 15, 2013 | 3886 | 3966 | 3829 | 3859 | 5,149 | -40.80(-1.05%) |
Oct 14, 2013 | 4238 | 4292 | 3851 | 3900 | 8,340 | -340.80(-8.04%) |
Oct 11, 2013 | 4218 | 4280 | 4177 | 4241 | 0 | +1.20(+0.03%) |
Oct 10, 2013 | 4157 | 4266 | 4144 | 4240 | 1,965 | +162.00(+3.97%) |
Oct 09, 2013 | 4192 | 4228 | 4020 | 4078 | 3,752 | -84.00(-2.02%) |
Oct 08, 2013 | 4320 | 4321 | 4142 | 4162 | 2,403 | -147.60(-3.43%) |
Oct 07, 2013 | 4348 | 4362 | 4290 | 4309 | 0 | -75.60(-1.72%) |
Oct 04, 2013 | 4324 | 4410 | 4292 | 4385 | 0 | +57.60(+1.33%) |
Oct 03, 2013 | 4319 | 4353 | 4246 | 4327 | 0 | -2.40(-0.06%) |
Oct 02, 2013 | 4236 | 4369 | 4236 | 4330 | 2,629 | +78.00(+1.83%) |
Oct 01, 2013 | 4105 | 4260 | 4104 | 4252 | 3,073 | +82.80(+1.99%) |
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%) |