Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10367 | 10400 | 10400 | 10400 | 2,312,839,936 | +42.50(+0.41%) |
Dec 30, 2013 | 10351 | 10361 | 10344 | 10358 | 0 | +4.60(+0.04%) |
Dec 27, 2013 | 10353 | 10361 | 10333 | 10353 | 0 | +21.50(+0.21%) |
Dec 26, 2013 | 10300 | 10337 | 10300 | 10332 | 0 | +47.30(+0.46%) |
Dec 24, 2013 | 10249 | 10284 | 10284 | 10284 | 1,307,629,952 | +37.70(+0.37%) |
Dec 23, 2013 | 10232 | 10260 | 10231 | 10247 | 0 | +50.60(+0.50%) |
Dec 20, 2013 | 10162 | 10217 | 10161 | 10196 | 0 | +44.60(+0.44%) |
Dec 19, 2013 | 10132 | 10158 | 10103 | 10152 | 0 | -2.70(-0.03%) |
Dec 18, 2013 | 10009 | 10156 | 9950 | 10154 | 0 | +165.13(+1.65%) |
Dec 17, 2013 | 10023 | 10023 | 9966 | 9989 | 0 | -35.93(-0.36%) |
Dec 16, 2013 | 9997 | 10051 | 9997 | 10025 | 0 | +70.13(+0.70%) |
Dec 13, 2013 | 9957 | 9974 | 9928 | 9955 | 0 | +5.30(+0.05%) |
Dec 12, 2013 | 9976 | 9982 | 9926 | 9950 | 0 | -41.87(-0.42%) |
Dec 11, 2013 | 10116 | 10116 | 9982 | 9991 | 0 | -123.26(-1.22%) |
Dec 10, 2013 | 10132 | 10149 | 10112 | 10115 | 0 | -31.50(-0.31%) |
Dec 09, 2013 | 10142 | 10160 | 10132 | 10146 | 0 | +15.00(+0.15%) |
Dec 06, 2013 | 10082 | 10139 | 10082 | 10131 | 0 | +114.50(+1.14%) |
Dec 05, 2013 | 10043 | 10057 | 10010 | 10017 | 0 | -48.20(-0.48%) |
Dec 04, 2013 | 10044 | 10096 | 9991 | 10065 | 0 | -21.80(-0.22%) |
Dec 03, 2013 | 10137 | 10137 | 10048 | 10087 | 0 | -50.30(-0.50%) |
Dec 02, 2013 | 10174 | 10192 | 10128 | 10137 | 0 | -46.20(-0.45%) |
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%) |