Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2156 | 2156 | 2137 | 2142 | 108,100 | -18.85(-0.87%) |
Oct 30, 2013 | 2127 | 2162 | 2122 | 2160 | 119,600 | +31.60(+1.48%) |
Oct 29, 2013 | 2135 | 2164 | 2093 | 2129 | 143,100 | -5.01(-0.23%) |
Oct 28, 2013 | 2136 | 2141 | 2123 | 2134 | 88,400 | +0.91(+0.04%) |
Oct 27, 2013 | 2164 | 2171 | 2123 | 2133 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 2164 | 2171 | 2123 | 2133 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 2164 | 2171 | 2123 | 2133 | 113,900 | -31.36(-1.45%) |
Oct 24, 2013 | 2179 | 2183 | 2160 | 2164 | 103,000 | -18.79(-0.86%) |
Oct 23, 2013 | 2213 | 2227 | 2178 | 2183 | 146,300 | -27.54(-1.25%) |
Oct 22, 2013 | 2227 | 2227 | 2204 | 2211 | 149,100 | -18.59(-0.83%) |
Oct 21, 2013 | 2198 | 2230 | 2190 | 2229 | 136,700 | +35.46(+1.62%) |
Oct 20, 2013 | 2189 | 2203 | 2184 | 2194 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 2189 | 2203 | 2184 | 2194 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 2189 | 2203 | 2184 | 2194 | 103,700 | +5.24(+0.24%) |
Oct 17, 2013 | 2202 | 2211 | 2183 | 2189 | 126,800 | -4.53(-0.21%) |
Oct 16, 2013 | 2228 | 2228 | 2183 | 2193 | 154,600 | -40.34(-1.81%) |
Oct 15, 2013 | 2238 | 2240 | 2221 | 2233 | 153,700 | -4.36(-0.19%) |
Oct 14, 2013 | 2232 | 2243 | 2226 | 2238 | 166,000 | +9.62(+0.43%) |
Oct 13, 2013 | 2201 | 2229 | 2201 | 2228 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 2201 | 2229 | 2201 | 2228 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2201 | 2229 | 2201 | 2228 | 156,900 | +37.22(+1.70%) |
Oct 10, 2013 | 2214 | 2215 | 2186 | 2191 | 149,800 | -20.84(-0.94%) |
Oct 09, 2013 | 2191 | 2212 | 2185 | 2212 | 130,900 | +13.57(+0.62%) |
Oct 08, 2013 | 2172 | 2200 | 2161 | 2198 | 126,700 | +23.54(+1.08%) |
Oct 07, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 06, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | -0.01(-0.00%) |
Sep 30, 2013 | 2168 | 2176 | 2165 | 2175 | 92,800 | +14.64(+0.68%) |
Sep 29, 2013 | 2151 | 2166 | 2150 | 2160 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2151 | 2166 | 2150 | 2160 | 105,400 | +4.22(+0.20%) |
Sep 26, 2013 | 2192 | 2192 | 2155 | 2156 | 140,400 | -42.70(-1.94%) |
Sep 25, 2013 | 2206 | 2218 | 2194 | 2199 | 160,200 | -9.02(-0.41%) |
Sep 24, 2013 | 2219 | 2220 | 2187 | 2208 | 160,400 | -13.51(-0.61%) |
Sep 23, 2013 | 2199 | 2223 | 2198 | 2221 | 133,200 | +29.19(+1.33%) |
Sep 21, 2013 | 2186 | 2196 | 2172 | 2192 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2186 | 2196 | 2172 | 2192 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2186 | 2196 | 2172 | 2192 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 2186 | 2196 | 2172 | 2192 | 115,100 | +6.29(+0.29%) |
Sep 17, 2013 | 2230 | 2231 | 2185 | 2186 | 154,500 | -45.84(-2.05%) |
Sep 16, 2013 | 2244 | 2248 | 2226 | 2231 | 154,800 | -4.82(-0.22%) |
Sep 15, 2013 | 2251 | 2259 | 2228 | 2236 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 2251 | 2259 | 2228 | 2236 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 2251 | 2259 | 2228 | 2236 | 172,000 | -19.38(-0.86%) |
Sep 12, 2013 | 2236 | 2270 | 2226 | 2256 | 209,700 | +14.33(+0.64%) |
Sep 11, 2013 | 2245 | 2258 | 2233 | 2241 | 244,300 | +3.29(+0.15%) |
Sep 10, 2013 | 2215 | 2239 | 2203 | 2238 | 237,200 | +25.46(+1.15%) |
Sep 09, 2013 | 2151 | 2219 | 2151 | 2213 | 219,400 | +72.53(+3.39%) |
Sep 08, 2013 | 2119 | 2143 | 2119 | 2140 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 2119 | 2143 | 2119 | 2140 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2119 | 2143 | 2119 | 2140 | 143,200 | +17.56(+0.83%) |
Sep 05, 2013 | 2125 | 2128 | 2115 | 2122 | 126,500 | -5.19(-0.24%) |
Sep 04, 2013 | 2122 | 2133 | 2116 | 2128 | 142,000 | +4.51(+0.21%) |
Sep 03, 2013 | 2100 | 2124 | 2095 | 2123 | 138,800 | +24.66(+1.18%) |
Sep 02, 2013 | 2104 | 2109 | 2078 | 2098 | 149,200 | +0.07(+0.00%) |
Sep 01, 2013 | 2097 | 2114 | 2089 | 2098 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 2097 | 2114 | 2089 | 2098 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 2097 | 2114 | 2089 | 2098 | 170,000 | +1.15(+0.05%) |
Aug 29, 2013 | 2108 | 2111 | 2088 | 2097 | 133,200 | -4.07(-0.19%) |
Aug 28, 2013 | 2092 | 2114 | 2081 | 2101 | 161,400 | -2.27(-0.11%) |
Aug 27, 2013 | 2095 | 2105 | 2090 | 2104 | 126,400 | +7.10(+0.34%) |
Aug 26, 2013 | 2061 | 2097 | 2056 | 2096 | 119,900 | +39.01(+1.90%) |
Aug 25, 2013 | 2076 | 2080 | 2029 | 2057 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 2076 | 2080 | 2029 | 2057 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2076 | 2080 | 2029 | 2057 | 112,400 | -9.66(-0.47%) |
Aug 22, 2013 | 2069 | 2083 | 2062 | 2067 | 90,900 | -5.84(-0.28%) |
Aug 21, 2013 | 2076 | 2076 | 2057 | 2073 | 87,400 | +0.37(+0.02%) |
Aug 20, 2013 | 2082 | 2099 | 2066 | 2073 | 107,400 | -13.01(-0.62%) |
Aug 19, 2013 | 2055 | 2091 | 2053 | 2086 | 97,400 | +17.15(+0.83%) |
Aug 18, 2013 | 2076 | 2199 | 2062 | 2068 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 2076 | 2199 | 2062 | 2068 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 2076 | 2199 | 2062 | 2068 | 153,100 | -13.43(-0.65%) |
Aug 15, 2013 | 2099 | 2108 | 2080 | 2082 | 99,400 | -18.26(-0.87%) |
Aug 14, 2013 | 2109 | 2123 | 2093 | 2100 | 114,400 | -6.02(-0.29%) |
Aug 13, 2013 | 2101 | 2106 | 2094 | 2106 | 117,700 | +4.88(+0.23%) |
Aug 12, 2013 | 2058 | 2102 | 2056 | 2101 | 135,100 | +49.04(+2.39%) |
Aug 11, 2013 | 2052 | 2062 | 2030 | 2052 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 2052 | 2062 | 2030 | 2052 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 2052 | 2062 | 2030 | 2052 | 95,300 | +7.34(+0.36%) |
Aug 08, 2013 | 2044 | 2059 | 2037 | 2045 | 84,100 | -1.88(-0.09%) |
Aug 07, 2013 | 2056 | 2070 | 2044 | 2047 | 107,700 | -13.72(-0.67%) |
Aug 06, 2013 | 2044 | 2067 | 2035 | 2060 | 105,600 | +10.02(+0.49%) |
Aug 05, 2013 | 2032 | 2051 | 2025 | 2050 | 85,500 | +21.06(+1.04%) |
Aug 04, 2013 | 2040 | 2047 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 2040 | 2047 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 2040 | 2047 | 2026 | 2029 | 93,600 | +0.35(+0.02%) |