Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2874 | 2906 | 2874 | 2904 | 14,568,900 | +22.00(+0.76%) |
Oct 30, 2013 | 2899 | 2907 | 2876 | 2882 | 10,300,500 | -21.48(-0.74%) |
Oct 29, 2013 | 2879 | 2904 | 2877 | 2904 | 9,465,800 | +24.64(+0.86%) |
Oct 28, 2013 | 2891 | 2896 | 2873 | 2879 | 10,511,000 | -6.58(-0.23%) |
Oct 27, 2013 | 2889 | 2893 | 2872 | 2886 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 2889 | 2893 | 2872 | 2886 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 2889 | 2893 | 2872 | 2886 | 10,362,100 | -20.11(-0.69%) |
Oct 24, 2013 | 2897 | 2912 | 2895 | 2906 | 9,875,900 | +9.40(+0.32%) |
Oct 23, 2013 | 2896 | 2900 | 2886 | 2896 | 10,100,500 | -12.44(-0.43%) |
Oct 22, 2013 | 2898 | 2914 | 2894 | 2909 | 12,996,600 | +5.55(+0.19%) |
Oct 21, 2013 | 2898 | 2907 | 2892 | 2903 | 8,666,800 | +8.25(+0.28%) |
Oct 20, 2013 | 2889 | 2897 | 2886 | 2895 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 2889 | 2897 | 2886 | 2895 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 2889 | 2897 | 2886 | 2895 | 14,539,100 | +14.81(+0.51%) |
Oct 17, 2013 | 2890 | 2894 | 2868 | 2880 | 13,567,600 | -12.76(-0.44%) |
Oct 16, 2013 | 2871 | 2894 | 2866 | 2893 | 11,445,400 | +19.27(+0.67%) |
Oct 15, 2013 | 2850 | 2874 | 2849 | 2874 | 9,711,000 | +41.23(+1.46%) |
Oct 14, 2013 | 2822 | 2838 | 2819 | 2833 | 7,248,600 | +1.91(+0.07%) |
Oct 13, 2013 | 2842 | 2842 | 2825 | 2831 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 2842 | 2842 | 2825 | 2831 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2842 | 2842 | 2825 | 2831 | 10,777,700 | -12.58(-0.44%) |
Oct 10, 2013 | 2802 | 2843 | 2796 | 2843 | 11,586,800 | +54.25(+1.95%) |
Oct 09, 2013 | 2790 | 2803 | 2782 | 2789 | 12,638,000 | -0.62(-0.02%) |
Oct 08, 2013 | 2807 | 2812 | 2790 | 2790 | 11,060,300 | -18.19(-0.65%) |
Oct 07, 2013 | 2810 | 2812 | 2785 | 2808 | 9,563,600 | -4.78(-0.17%) |
Oct 06, 2013 | 2795 | 2819 | 2786 | 2813 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 2795 | 2819 | 2786 | 2813 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2795 | 2819 | 2786 | 2813 | 8,425,900 | +16.21(+0.58%) |
Oct 03, 2013 | 2824 | 2826 | 2791 | 2796 | 8,237,700 | -23.30(-0.83%) |
Oct 02, 2013 | 2822 | 2822 | 2801 | 2820 | 9,988,100 | -9.71(-0.34%) |
Oct 01, 2013 | 2801 | 2829 | 2801 | 2829 | 11,222,500 | +27.11(+0.97%) |
Sep 30, 2013 | 2798 | 2802 | 2785 | 2802 | 12,616,500 | -15.90(-0.56%) |
Sep 29, 2013 | 2824 | 2833 | 2805 | 2818 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2824 | 2833 | 2805 | 2818 | 8,302,300 | -8.87(-0.31%) |
Sep 26, 2013 | 2823 | 2834 | 2807 | 2827 | 11,314,300 | +4.59(+0.16%) |
Sep 25, 2013 | 2824 | 2830 | 2813 | 2822 | 15,201,500 | -1.62(-0.06%) |
Sep 24, 2013 | 2821 | 2836 | 2819 | 2824 | 10,808,900 | +2.05(+0.07%) |
Sep 23, 2013 | 2838 | 2844 | 2817 | 2822 | 10,801,400 | -14.61(-0.52%) |
Sep 21, 2013 | 2832 | 2851 | 2832 | 2837 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2832 | 2851 | 2832 | 2837 | 19,499,300 | -4.67(-0.16%) |
Sep 19, 2013 | 2858 | 2864 | 2837 | 2841 | 12,335,800 | +10.14(+0.36%) |
Sep 18, 2013 | 2811 | 2831 | 2811 | 2831 | 9,336,900 | +19.79(+0.70%) |
Sep 17, 2013 | 2821 | 2823 | 2808 | 2811 | 8,845,300 | -11.15(-0.40%) |
Sep 16, 2013 | 2814 | 2829 | 2814 | 2823 | 10,002,400 | +26.93(+0.96%) |
Sep 15, 2013 | 2786 | 2796 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 2786 | 2796 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 2786 | 2796 | 2780 | 2796 | 9,475,000 | +7.50(+0.27%) |
Sep 12, 2013 | 2791 | 2794 | 2776 | 2788 | 12,814,800 | -1.76(-0.06%) |
Sep 11, 2013 | 2772 | 2790 | 2770 | 2790 | 15,305,300 | +19.72(+0.71%) |
Sep 10, 2013 | 2751 | 2774 | 2751 | 2770 | 14,303,600 | +37.69(+1.38%) |
Sep 09, 2013 | 2730 | 2732 | 2715 | 2732 | 8,703,300 | +1.35(+0.05%) |
Sep 08, 2013 | 2708 | 2736 | 2700 | 2731 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 2708 | 2736 | 2700 | 2731 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2708 | 2736 | 2700 | 2731 | 16,171,600 | +14.81(+0.55%) |
Sep 05, 2013 | 2708 | 2722 | 2692 | 2716 | 9,688,900 | +17.65(+0.65%) |
Sep 04, 2013 | 2707 | 2709 | 2669 | 2699 | 10,604,900 | -8.57(-0.32%) |
Sep 03, 2013 | 2719 | 2722 | 2685 | 2707 | 9,812,400 | -2.26(-0.08%) |
Sep 02, 2013 | 2697 | 2721 | 2697 | 2709 | 7,464,200 | +36.04(+1.35%) |
Sep 01, 2013 | 2707 | 2710 | 2673 | 2673 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 2707 | 2710 | 2673 | 2673 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 2707 | 2710 | 2673 | 2673 | 12,537,000 | -41.70(-1.54%) |
Aug 29, 2013 | 2712 | 2720 | 2702 | 2715 | 9,105,400 | +16.33(+0.61%) |
Aug 28, 2013 | 2699 | 2703 | 2675 | 2699 | 14,044,700 | +0.46(+0.02%) |
Aug 27, 2013 | 2759 | 2766 | 2698 | 2698 | 12,687,000 | -71.47(-2.58%) |
Aug 26, 2013 | 2788 | 2788 | 2761 | 2770 | 4,703,400 | -18.65(-0.67%) |
Aug 25, 2013 | 2783 | 2791 | 2768 | 2788 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 2783 | 2791 | 2768 | 2788 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2783 | 2791 | 2768 | 2788 | 7,469,600 | +10.23(+0.37%) |
Aug 22, 2013 | 2753 | 2785 | 2752 | 2778 | 10,364,700 | +27.49(+1.00%) |
Aug 21, 2013 | 2765 | 2776 | 2747 | 2751 | 8,691,000 | -15.74(-0.57%) |
Aug 20, 2013 | 2785 | 2787 | 2749 | 2766 | 10,765,200 | -33.48(-1.20%) |
Aug 19, 2013 | 2819 | 2821 | 2797 | 2800 | 6,997,200 | -23.84(-0.84%) |
Aug 18, 2013 | 2806 | 2824 | 2800 | 2824 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 2806 | 2824 | 2800 | 2824 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 2806 | 2824 | 2800 | 2824 | 9,648,300 | +12.85(+0.46%) |
Aug 15, 2013 | 2825 | 2827 | 2791 | 2811 | 7,569,400 | -18.84(-0.67%) |
Aug 14, 2013 | 2832 | 2837 | 2823 | 2830 | 8,508,700 | -2.54(-0.09%) |
Aug 13, 2013 | 2824 | 2835 | 2820 | 2832 | 8,508,000 | +13.94(+0.49%) |
Aug 12, 2013 | 2813 | 2822 | 2801 | 2818 | 11,681,400 | +10.71(+0.38%) |
Aug 11, 2013 | 2808 | 2815 | 2793 | 2808 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 2808 | 2815 | 2793 | 2808 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 2808 | 2815 | 2793 | 2808 | 14,984,700 | +2.75(+0.10%) |
Aug 08, 2013 | 2764 | 2805 | 2764 | 2805 | 15,564,700 | +56.00(+2.04%) |
Aug 07, 2013 | 2734 | 2753 | 2729 | 2749 | 17,043,600 | +3.04(+0.11%) |
Aug 06, 2013 | 2765 | 2768 | 2733 | 2746 | 10,928,900 | -20.66(-0.75%) |
Aug 05, 2013 | 2762 | 2774 | 2760 | 2767 | 10,046,800 | +6.34(+0.23%) |
Aug 04, 2013 | 2732 | 2764 | 2730 | 2760 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 2732 | 2764 | 2730 | 2760 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 2732 | 2764 | 2730 | 2760 | 15,288,500 | +42.79(+1.57%) |