Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3218 | 3228 | 3211 | 3211 | 0 | -19.77(-0.61%) |
Oct 30, 2013 | 3215 | 3230 | 3204 | 3230 | 0 | +21.62(+0.67%) |
Oct 29, 2013 | 3205 | 3214 | 3198 | 3209 | 0 | +0.97(+0.03%) |
Oct 28, 2013 | 3217 | 3218 | 3205 | 3208 | 0 | +2.61(+0.08%) |
Oct 27, 2013 | 3221 | 3222 | 3202 | 3205 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 3221 | 3222 | 3202 | 3205 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3221 | 3222 | 3202 | 3205 | 0 | -12.71(-0.39%) |
Oct 24, 2013 | 3202 | 3222 | 3199 | 3218 | 0 | +13.15(+0.41%) |
Oct 23, 2013 | 3221 | 3235 | 3199 | 3205 | 0 | -5.41(-0.17%) |
Oct 22, 2013 | 3203 | 3214 | 3199 | 3210 | 0 | +14.45(+0.45%) |
Oct 21, 2013 | 3206 | 3209 | 3193 | 3196 | 0 | +2.86(+0.09%) |
Oct 20, 2013 | 3201 | 3203 | 3189 | 3193 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 3201 | 3203 | 3189 | 3193 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 3201 | 3203 | 3189 | 3193 | 0 | +6.28(+0.20%) |
Oct 17, 2013 | 3196 | 3204 | 3185 | 3187 | 0 | +12.59(+0.40%) |
Oct 16, 2013 | 3180 | 3186 | 3165 | 3174 | 0 | +8.78(+0.28%) |
Oct 15, 2013 | 3181 | 3183 | 3155 | 3165 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 3181 | 3183 | 3155 | 3165 | 0 | -14.46(-0.45%) |
Oct 13, 2013 | 3193 | 3197 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 3193 | 3197 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 3193 | 3197 | 3180 | 3180 | 0 | +9.80(+0.31%) |
Oct 10, 2013 | 3168 | 3177 | 3162 | 3170 | 0 | +15.07(+0.48%) |
Oct 09, 2013 | 3136 | 3163 | 3133 | 3155 | 0 | +8.34(+0.27%) |
Oct 08, 2013 | 3125 | 3152 | 3122 | 3146 | 0 | +9.91(+0.32%) |
Oct 07, 2013 | 3146 | 3147 | 3133 | 3137 | 0 | -1.49(-0.05%) |
Oct 06, 2013 | 3134 | 3149 | 3131 | 3138 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 3134 | 3149 | 3131 | 3138 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3134 | 3149 | 3131 | 3138 | 0 | -6.71(-0.21%) |
Oct 03, 2013 | 3147 | 3155 | 3136 | 3145 | 0 | -7.79(-0.25%) |
Oct 02, 2013 | 3193 | 3194 | 3150 | 3153 | 0 | -28.92(-0.91%) |
Oct 01, 2013 | 3181 | 3198 | 3177 | 3182 | 0 | -28.68(-0.89%) |
Sep 29, 2013 | 3210 | 3220 | 3206 | 3210 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3210 | 3220 | 3206 | 3210 | 0 | +15.87(+0.50%) |
Sep 26, 2013 | 3198 | 3203 | 3183 | 3194 | 0 | -14.27(-0.44%) |
Sep 25, 2013 | 3219 | 3232 | 3201 | 3209 | 0 | -3.17(-0.10%) |
Sep 24, 2013 | 3214 | 3230 | 3207 | 3212 | 0 | -2.50(-0.08%) |
Sep 23, 2013 | 3220 | 3221 | 3203 | 3214 | 0 | -23.28(-0.72%) |
Sep 21, 2013 | 3252 | 3252 | 3230 | 3238 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 3252 | 3252 | 3230 | 3238 | 0 | -14.25(-0.44%) |
Sep 19, 2013 | 3256 | 3260 | 3242 | 3252 | 0 | +57.93(+1.81%) |
Sep 18, 2013 | 3195 | 3204 | 3190 | 3194 | 0 | +12.93(+0.41%) |
Sep 17, 2013 | 3184 | 3189 | 3177 | 3181 | 0 | +1.44(+0.05%) |
Sep 16, 2013 | 3151 | 3182 | 3147 | 3179 | 0 | +59.18(+1.90%) |
Sep 15, 2013 | 3134 | 3136 | 3111 | 3120 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 3134 | 3136 | 3111 | 3120 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3134 | 3136 | 3111 | 3120 | 0 | -0.78(-0.02%) |
Sep 12, 2013 | 3123 | 3131 | 3117 | 3121 | 0 | +12.89(+0.41%) |
Sep 11, 2013 | 3133 | 3137 | 3099 | 3108 | 0 | -15.70(-0.50%) |
Sep 10, 2013 | 3110 | 3126 | 3094 | 3124 | 0 | +35.69(+1.16%) |
Sep 09, 2013 | 3072 | 3093 | 3071 | 3088 | 0 | +39.85(+1.31%) |
Sep 08, 2013 | 3045 | 3051 | 3036 | 3048 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 3045 | 3051 | 3036 | 3048 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 3045 | 3051 | 3036 | 3048 | 0 | +8.90(+0.29%) |
Sep 05, 2013 | 3031 | 3057 | 3029 | 3039 | 0 | +24.03(+0.80%) |
Sep 04, 2013 | 3040 | 3042 | 3015 | 3015 | 0 | -39.36(-1.29%) |
Sep 03, 2013 | 3050 | 3063 | 3049 | 3055 | 0 | -0.94(-0.03%) |
Sep 02, 2013 | 3038 | 3057 | 3032 | 3056 | 0 | +26.78(+0.88%) |
Sep 01, 2013 | 3036 | 3045 | 3019 | 3029 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 3036 | 3045 | 3019 | 3029 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 3036 | 3045 | 3019 | 3029 | 0 | -9.09(-0.30%) |
Aug 29, 2013 | 3016 | 3042 | 3012 | 3038 | 0 | +33.85(+1.13%) |
Aug 28, 2013 | 3008 | 3012 | 2991 | 3004 | 0 | -29.84(-0.98%) |
Aug 27, 2013 | 3066 | 3078 | 3028 | 3034 | 0 | -50.39(-1.63%) |
Aug 26, 2013 | 3090 | 3110 | 3083 | 3084 | 0 | -4.44(-0.14%) |
Aug 25, 2013 | 3092 | 3102 | 3085 | 3089 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 3092 | 3102 | 3085 | 3089 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 3092 | 3102 | 3085 | 3089 | 0 | -0.55(-0.02%) |
Aug 22, 2013 | 3075 | 3099 | 3055 | 3089 | 0 | -19.59(-0.63%) |
Aug 21, 2013 | 3120 | 3132 | 3108 | 3109 | 0 | -19.76(-0.63%) |
Aug 20, 2013 | 3158 | 3165 | 3118 | 3129 | 0 | -44.58(-1.40%) |
Aug 19, 2013 | 3192 | 3202 | 3168 | 3173 | 0 | -24.20(-0.76%) |
Aug 18, 2013 | 3195 | 3210 | 3180 | 3198 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 3195 | 3210 | 3180 | 3198 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 3195 | 3210 | 3180 | 3198 | 0 | -23.39(-0.73%) |
Aug 15, 2013 | 3234 | 3238 | 3212 | 3221 | 0 | -27.74(-0.85%) |
Aug 14, 2013 | 3249 | 3252 | 3232 | 3249 | 0 | +4.54(+0.14%) |
Aug 13, 2013 | 3240 | 3248 | 3236 | 3244 | 0 | +11.88(+0.37%) |
Aug 12, 2013 | 3228 | 3244 | 3223 | 3232 | 0 | +2.33(+0.07%) |
Aug 11, 2013 | 3222 | 3241 | 3220 | 3230 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 3222 | 3241 | 3220 | 3230 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 3222 | 3241 | 3220 | 3230 | 0 | +0.00(+0.00%) |
Aug 08, 2013 | 3222 | 3241 | 3220 | 3230 | 0 | +0.00(+0.00%) |
Aug 07, 2013 | 3222 | 3241 | 3220 | 3230 | 0 | +5.02(+0.16%) |
Aug 06, 2013 | 3236 | 3248 | 3213 | 3225 | 0 | -16.90(-0.52%) |
Aug 05, 2013 | 3240 | 3243 | 3230 | 3242 | 0 | -12.34(-0.38%) |
Aug 04, 2013 | 3263 | 3269 | 3248 | 3254 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 3263 | 3269 | 3248 | 3254 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 3263 | 3269 | 3248 | 3254 | 0 | +10.84(+0.33%) |