Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10201 | 10230 | 10174 | 10183 | 0 | +0.20(+0.00%) |
Nov 27, 2013 | 10181 | 10183 | 10183 | 10183 | 2,613,590,016 | +15.10(+0.15%) |
Nov 26, 2013 | 10173 | 10194 | 10159 | 10168 | 0 | -8.30(-0.08%) |
Nov 25, 2013 | 10212 | 10213 | 10166 | 10176 | 0 | -29.50(-0.29%) |
Nov 22, 2013 | 10168 | 10208 | 10156 | 10206 | 0 | +43.30(+0.43%) |
Nov 21, 2013 | 10115 | 10168 | 10114 | 10162 | 0 | +66.00(+0.65%) |
Nov 20, 2013 | 10150 | 10182 | 10072 | 10096 | 0 | -39.20(-0.39%) |
Nov 19, 2013 | 10163 | 10179 | 10119 | 10136 | 0 | -31.60(-0.31%) |
Nov 18, 2013 | 10205 | 10226 | 10149 | 10167 | 0 | -22.60(-0.22%) |
Nov 15, 2013 | 10130 | 10190 | 10130 | 10190 | 0 | +59.30(+0.59%) |
Nov 14, 2013 | 10079 | 10135 | 10072 | 10130 | 0 | +120.70(+1.21%) |
Nov 12, 2013 | 10023 | 10038 | 9982 | 10010 | 0 | -33.10(-0.33%) |
Nov 11, 2013 | 10029 | 10049 | 10009 | 10043 | 0 | +10.80(+0.11%) |
Nov 08, 2013 | 9912 | 10033 | 9910 | 10032 | 0 | +107.73(+1.09%) |
Nov 07, 2013 | 10069 | 10072 | 9920 | 9924 | 0 | -135.13(-1.34%) |
Nov 06, 2013 | 10045 | 10084 | 10034 | 10060 | 0 | +47.60(+0.48%) |
Nov 05, 2013 | 10027 | 10033 | 9976 | 10012 | 0 | -52.20(-0.52%) |
Nov 04, 2013 | 10045 | 10068 | 10024 | 10064 | 0 | +45.90(+0.46%) |
Nov 01, 2013 | 10010 | 10041 | 9965 | 10018 | 0 | +8.60(+0.09%) |
Oct 31, 2013 | 10045 | 10072 | 10002 | 10010 | 0 | -44.80(-0.45%) |
Oct 30, 2013 | 10108 | 10128 | 10020 | 10054 | 0 | -54.00(-0.53%) |
Oct 29, 2013 | 10078 | 10109 | 10074 | 10108 | 0 | +49.90(+0.50%) |
Oct 28, 2013 | 10049 | 10072 | 10034 | 10058 | 0 | +4.60(+0.05%) |
Oct 25, 2013 | 10037 | 10054 | 10013 | 10054 | 0 | +24.70(+0.25%) |
Oct 24, 2013 | 10010 | 10036 | 9994 | 10029 | 0 | +38.88(+0.39%) |
Oct 23, 2013 | 10021 | 10021 | 9964 | 9990 | 0 | -66.28(-0.66%) |
Oct 22, 2013 | 10017 | 10084 | 10017 | 10057 | 0 | +73.92(+0.74%) |
Oct 21, 2013 | 9989 | 9996 | 9964 | 9983 | 0 | -1.95(-0.02%) |
Oct 18, 2013 | 9957 | 9989 | 9941 | 9985 | 0 | +49.79(+0.50%) |
Oct 17, 2013 | 9832 | 9935 | 9829 | 9935 | 0 | +89.84(+0.91%) |
Oct 16, 2013 | 9766 | 9846 | 9766 | 9845 | 0 | +118.38(+1.22%) |
Oct 15, 2013 | 9781 | 9789 | 9714 | 9727 | 0 | -70.56(-0.72%) |
Oct 14, 2013 | 9727 | 9803 | 9702 | 9797 | 0 | +35.42(+0.36%) |
Oct 11, 2013 | 9691 | 9762 | 9682 | 9762 | 0 | +67.79(+0.70%) |
Oct 10, 2013 | 9569 | 9695 | 9569 | 9694 | 0 | +196.95(+2.07%) |
Oct 09, 2013 | 9491 | 9528 | 9442 | 9497 | 0 | +13.86(+0.15%) |
Oct 08, 2013 | 9595 | 9600 | 9482 | 9483 | 0 | -114.38(-1.19%) |
Oct 07, 2013 | 9620 | 9643 | 9581 | 9598 | 0 | -78.17(-0.81%) |
Oct 04, 2013 | 9621 | 9683 | 9611 | 9676 | 0 | +56.52(+0.59%) |
Oct 03, 2013 | 9675 | 9675 | 9576 | 9619 | 0 | -70.10(-0.72%) |
Oct 02, 2013 | 9657 | 9689 | 9615 | 9689 | 0 | -3.98(-0.04%) |
Oct 01, 2013 | 9624 | 9702 | 9624 | 9693 | 0 | +72.03(+0.75%) |
Sep 30, 2013 | 9610 | 9648 | 9588 | 9621 | 0 | -62.95(-0.65%) |
Sep 27, 2013 | 9694 | 9694 | 9664 | 9684 | 0 | -42.06(-0.43%) |
Sep 26, 2013 | 9711 | 9756 | 9696 | 9726 | 0 | +27.30(+0.28%) |
Sep 25, 2013 | 9721 | 9746 | 9694 | 9699 | 0 | -16.26(-0.17%) |
Sep 24, 2013 | 9727 | 9769 | 9697 | 9715 | 0 | -17.81(-0.18%) |
Sep 23, 2013 | 9757 | 9757 | 9705 | 9733 | 0 | -36.71(-0.38%) |
Sep 20, 2013 | 9857 | 9859 | 9762 | 9770 | 0 | -85.02(-0.86%) |
Sep 19, 2013 | 9888 | 9906 | 9841 | 9855 | 0 | -33.13(-0.34%) |
Sep 18, 2013 | 9735 | 9906 | 9713 | 9888 | 0 | +148.95(+1.53%) |
Sep 17, 2013 | 9707 | 9739 | 9707 | 9739 | 0 | +34.45(+0.35%) |
Sep 16, 2013 | 9738 | 9742 | 9694 | 9704 | 0 | +69.40(+0.72%) |
Sep 13, 2013 | 9617 | 9638 | 9604 | 9635 | 0 | +27.76(+0.29%) |
Sep 12, 2013 | 9643 | 9652 | 9601 | 9607 | 0 | -48.06(-0.50%) |
Sep 11, 2013 | 9614 | 9655 | 9592 | 9655 | 0 | +34.68(+0.36%) |
Sep 10, 2013 | 9578 | 9621 | 9578 | 9621 | 0 | +80.77(+0.85%) |
Sep 09, 2013 | 9459 | 9540 | 9459 | 9540 | 0 | +100.24(+1.06%) |
Sep 06, 2013 | 9455 | 9489 | 9369 | 9440 | 0 | +19.34(+0.21%) |
Sep 05, 2013 | 9400 | 9436 | 9398 | 9420 | 0 | +20.12(+0.21%) |
Sep 04, 2013 | 9323 | 9409 | 9310 | 9400 | 0 | +66.74(+0.72%) |