Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +47.17(+1.26%) |
Nov 29, 2013 | 3718 | 3744 | 3715 | 3742 | 0 | +24.97(+0.67%) |
Nov 28, 2013 | 3676 | 3722 | 3676 | 3717 | 0 | +45.14(+1.23%) |
Nov 27, 2013 | 3717 | 3717 | 3667 | 3672 | 0 | -45.94(-1.24%) |
Nov 26, 2013 | 3736 | 3746 | 3710 | 3718 | 0 | -17.82(-0.48%) |
Nov 25, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 24, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +20.40(+0.55%) |
Nov 22, 2013 | 3765 | 3773 | 3714 | 3715 | 0 | -49.60(-1.32%) |
Nov 21, 2013 | 3806 | 3817 | 3763 | 3765 | 0 | -40.09(-1.05%) |
Nov 20, 2013 | 3842 | 3842 | 3800 | 3805 | 0 | -37.43(-0.97%) |
Nov 19, 2013 | 3800 | 3847 | 3799 | 3842 | 0 | +42.81(+1.13%) |
Nov 18, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 17, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +52.83(+1.41%) |
Nov 15, 2013 | 3722 | 3749 | 3722 | 3747 | 0 | +22.85(+0.61%) |
Nov 14, 2013 | 3781 | 3781 | 3718 | 3724 | 0 | -57.69(-1.53%) |
Nov 13, 2013 | 3772 | 3810 | 3763 | 3781 | 0 | +4.04(+0.11%) |
Nov 12, 2013 | 3840 | 3845 | 3773 | 3777 | 0 | -60.20(-1.57%) |
Nov 11, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 10, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | -66.66(-1.71%) |
Nov 08, 2013 | 3906 | 3919 | 3893 | 3904 | 0 | -0.01(-0.00%) |
Nov 07, 2013 | 3926 | 3935 | 3894 | 3904 | 0 | -19.04(-0.49%) |
Nov 06, 2013 | 3924 | 3941 | 3917 | 3923 | 0 | -0.15(-0.00%) |
Nov 05, 2013 | 3916 | 3928 | 3890 | 3923 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3912 | 3928 | 3890 | 3923 | 0 | +11.04(+0.28%) |
Nov 03, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +40.97(+1.06%) |
Oct 29, 2013 | 3885 | 3893 | 3853 | 3871 | 0 | -13.56(-0.35%) |
Oct 28, 2013 | 3879 | 3893 | 3872 | 3885 | 0 | +5.92(+0.15%) |
Oct 27, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | -27.77(-0.71%) |
Oct 24, 2013 | 3930 | 3941 | 3897 | 3907 | 0 | -23.18(-0.59%) |
Oct 23, 2013 | 3895 | 3935 | 3875 | 3930 | 0 | +35.20(+0.90%) |
Oct 22, 2013 | 3892 | 3910 | 3890 | 3895 | 0 | +3.00(+0.08%) |
Oct 21, 2013 | 3850 | 3893 | 3848 | 3892 | 0 | +43.25(+1.12%) |
Oct 20, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +25.40(+0.66%) |
Oct 17, 2013 | 3856 | 3856 | 3817 | 3823 | 0 | -33.21(-0.86%) |
Oct 16, 2013 | 3853 | 3868 | 3840 | 3856 | 0 | +3.38(+0.09%) |
Oct 15, 2013 | 3845 | 3857 | 3837 | 3853 | 0 | +8.24(+0.21%) |
Oct 14, 2013 | 3837 | 3845 | 3819 | 3845 | 0 | +7.64(+0.20%) |
Oct 13, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +17.72(+0.46%) |
Oct 10, 2013 | 3777 | 3825 | 3777 | 3819 | 0 | +42.91(+1.14%) |
Oct 09, 2013 | 3810 | 3819 | 3775 | 3777 | 0 | -33.26(-0.87%) |
Oct 08, 2013 | 3813 | 3820 | 3796 | 3810 | 0 | -3.07(-0.08%) |
Oct 07, 2013 | 3839 | 3839 | 3802 | 3813 | 0 | -26.38(-0.69%) |
Oct 06, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +12.63(+0.33%) |
Oct 03, 2013 | 3822 | 3838 | 3808 | 3827 | 0 | +4.82(+0.13%) |
Oct 02, 2013 | 3856 | 3861 | 3820 | 3822 | 0 | -33.91(-0.88%) |
Oct 01, 2013 | 3824 | 3858 | 3822 | 3856 | 0 | +31.85(+0.83%) |
Sep 30, 2013 | 3873 | 3873 | 3823 | 3824 | 0 | -49.06(-1.27%) |
Sep 29, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3896 | 3896 | 3860 | 3873 | 0 | -23.36(-0.60%) |
Sep 26, 2013 | 3902 | 3920 | 3891 | 3896 | 0 | -5.80(-0.15%) |
Sep 25, 2013 | 3918 | 4415 | 3883 | 3902 | 0 | -16.04(-0.41%) |
Sep 24, 2013 | 3952 | 3952 | 3907 | 3918 | 0 | -33.92(-0.86%) |
Sep 23, 2013 | 3821 | 3964 | 3821 | 3952 | 0 | +131.19(+3.43%) |
Sep 21, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 3835 | 3845 | 3812 | 3821 | 0 | -14.19(-0.37%) |
Sep 16, 2013 | 3792 | 3849 | 3514 | 3835 | 0 | +43.37(+1.14%) |
Sep 15, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3831 | 3832 | 3791 | 3792 | 0 | -39.31(-1.03%) |
Sep 12, 2013 | 3903 | 3905 | 3821 | 3831 | 0 | -72.47(-1.86%) |
Sep 11, 2013 | 3894 | 3916 | 3626 | 3903 | 0 | +10.02(+0.26%) |
Sep 10, 2013 | 3894 | 3947 | 3859 | 3893 | 0 | -0.11(-0.00%) |
Sep 09, 2013 | 3799 | 3900 | 3799 | 3894 | 0 | +94.25(+2.48%) |
Sep 08, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 3710 | 3804 | 3710 | 3799 | 0 | +89.49(+2.41%) |
Sep 05, 2013 | 3619 | 3712 | 3619 | 3710 | 0 | +91.15(+2.52%) |
Sep 04, 2013 | 3614 | 3627 | 3614 | 3619 | 0 | +4.94(+0.14%) |
Sep 03, 2013 | 3639 | 3648 | 3612 | 3614 | 0 | -25.43(-0.70%) |
Sep 02, 2013 | 3629 | 3656 | 3628 | 3639 | 0 | +10.40(+0.29%) |