Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2904 | 2933 | 2889 | 2905 | 0 | +1.28(+0.04%) |
Nov 28, 2013 | 2892 | 2922 | 2873 | 2903 | 0 | +0.01(+0.00%) |
Nov 27, 2013 | 2892 | 2922 | 2873 | 2903 | 0 | +10.96(+0.38%) |
Nov 26, 2013 | 2890 | 2912 | 2866 | 2892 | 0 | -1.59(-0.05%) |
Nov 25, 2013 | 2909 | 2930 | 2870 | 2894 | 0 | -14.57(-0.50%) |
Nov 22, 2013 | 2889 | 2920 | 2870 | 2909 | 0 | +28.58(+0.99%) |
Nov 21, 2013 | 2855 | 2892 | 2846 | 2880 | 0 | +32.29(+1.13%) |
Nov 20, 2013 | 2861 | 2880 | 2830 | 2848 | 0 | -9.16(-0.32%) |
Nov 19, 2013 | 2887 | 2902 | 2842 | 2857 | 0 | -29.62(-1.03%) |
Nov 18, 2013 | 2898 | 2923 | 2872 | 2887 | 0 | -2.64(-0.09%) |
Nov 15, 2013 | 2881 | 2907 | 2864 | 2889 | 0 | +15.58(+0.54%) |
Nov 14, 2013 | 2853 | 2885 | 2835 | 2874 | 0 | +61.64(+2.19%) |
Nov 12, 2013 | 2815 | 2834 | 2797 | 2812 | 0 | -8.67(-0.31%) |
Nov 11, 2013 | 2828 | 2846 | 2795 | 2821 | 0 | -7.07(-0.25%) |
Nov 08, 2013 | 2797 | 2845 | 2770 | 2828 | 0 | +27.61(+0.99%) |
Nov 07, 2013 | 2838 | 2865 | 2782 | 2800 | 0 | -21.52(-0.76%) |
Nov 06, 2013 | 2817 | 2843 | 2789 | 2822 | 0 | +15.28(+0.54%) |
Nov 05, 2013 | 2804 | 2828 | 2780 | 2806 | 0 | -26.31(-0.93%) |
Nov 04, 2013 | 2821 | 2851 | 2800 | 2833 | 0 | +14.35(+0.51%) |
Nov 01, 2013 | 2835 | 2864 | 2782 | 2818 | 0 | -34.55(-1.21%) |
Oct 31, 2013 | 2865 | 2900 | 2822 | 2853 | 0 | -11.02(-0.38%) |
Oct 30, 2013 | 2881 | 2903 | 2841 | 2864 | 0 | -14.72(-0.51%) |
Oct 29, 2013 | 2870 | 2891 | 2837 | 2879 | 0 | +12.95(+0.45%) |
Oct 28, 2013 | 2889 | 2905 | 2837 | 2866 | 0 | -20.70(-0.72%) |
Oct 25, 2013 | 2894 | 2910 | 2852 | 2886 | 0 | +3.98(+0.14%) |
Oct 24, 2013 | 2880 | 2901 | 2856 | 2882 | 0 | +3.50(+0.12%) |
Oct 23, 2013 | 2874 | 2905 | 2852 | 2879 | 0 | -1.46(-0.05%) |
Oct 22, 2013 | 2880 | 2914 | 2855 | 2880 | 0 | +11.54(+0.40%) |
Oct 21, 2013 | 2863 | 2890 | 2838 | 2869 | 0 | +4.52(+0.16%) |
Oct 18, 2013 | 2849 | 2883 | 2831 | 2864 | 0 | +23.29(+0.82%) |
Oct 17, 2013 | 2824 | 2865 | 2811 | 2841 | 0 | +12.93(+0.46%) |
Oct 16, 2013 | 2820 | 2849 | 2806 | 2828 | 0 | +19.66(+0.70%) |
Oct 15, 2013 | 2817 | 2836 | 2795 | 2808 | 0 | -13.75(-0.49%) |
Oct 14, 2013 | 2792 | 2832 | 2777 | 2822 | 0 | +18.85(+0.67%) |
Oct 11, 2013 | 2773 | 2814 | 2761 | 2803 | 0 | +31.60(+1.14%) |
Oct 10, 2013 | 2769 | 2793 | 2748 | 2772 | 0 | +34.77(+1.27%) |
Oct 09, 2013 | 2743 | 2769 | 2702 | 2737 | 0 | -0.13(-0.00%) |
Oct 08, 2013 | 2773 | 2788 | 2727 | 2737 | 0 | -33.73(-1.22%) |
Oct 07, 2013 | 2772 | 2799 | 2756 | 2771 | 0 | -19.68(-0.71%) |
Oct 04, 2013 | 2764 | 2805 | 2754 | 2790 | 0 | +24.41(+0.88%) |
Oct 03, 2013 | 2783 | 2792 | 2742 | 2766 | 0 | -24.94(-0.89%) |
Oct 02, 2013 | 2772 | 2800 | 2748 | 2791 | 0 | +4.13(+0.15%) |
Oct 01, 2013 | 2767 | 2804 | 2754 | 2787 | 0 | +37.70(+1.37%) |
Sep 27, 2013 | 2738 | 2767 | 2719 | 2749 | 0 | -3.91(-0.14%) |
Sep 26, 2013 | 2736 | 2772 | 2721 | 2753 | 0 | +25.95(+0.95%) |
Sep 25, 2013 | 2740 | 2756 | 2716 | 2727 | 0 | -7.70(-0.28%) |
Sep 24, 2013 | 2741 | 2769 | 2715 | 2735 | 0 | -5.50(-0.20%) |
Sep 23, 2013 | 2739 | 2760 | 2713 | 2740 | 0 | -0.53(-0.02%) |
Sep 20, 2013 | 2769 | 2787 | 2718 | 2741 | 0 | -30.47(-1.10%) |
Sep 19, 2013 | 2757 | 2796 | 2729 | 2771 | 0 | +25.32(+0.92%) |
Sep 18, 2013 | 2709 | 2762 | 2684 | 2746 | 0 | +38.80(+1.43%) |
Sep 17, 2013 | 2713 | 2729 | 2692 | 2707 | 0 | -4.92(-0.18%) |
Sep 16, 2013 | 2721 | 2739 | 2697 | 2712 | 0 | +18.44(+0.68%) |
Sep 13, 2013 | 2686 | 2714 | 2661 | 2694 | 0 | +14.69(+0.55%) |
Sep 12, 2013 | 2691 | 2711 | 2663 | 2679 | 0 | -16.77(-0.62%) |
Sep 11, 2013 | 2677 | 2713 | 2658 | 2696 | 0 | +4.30(+0.16%) |
Sep 10, 2013 | 2674 | 2709 | 2661 | 2691 | 0 | +28.52(+1.07%) |
Sep 09, 2013 | 2633 | 2678 | 2626 | 2663 | 0 | +36.22(+1.38%) |
Sep 06, 2013 | 2636 | 2652 | 2600 | 2627 | 0 | +1.65(+0.06%) |
Sep 05, 2013 | 2603 | 2637 | 2594 | 2625 | 0 | +19.30(+0.74%) |
Sep 04, 2013 | 2588 | 2621 | 2572 | 2606 | 0 | +15.97(+0.62%) |