Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4017 | 4099 | 3990 | 4062 | 0 | +25.39(+0.63%) |
Oct 30, 2013 | 4067 | 4081 | 4006 | 4036 | 0 | -39.50(-0.97%) |
Oct 29, 2013 | 4008 | 4082 | 3978 | 4076 | 0 | +105.50(+2.66%) |
Oct 28, 2013 | 3923 | 3978 | 3890 | 3970 | 0 | +47.69(+1.22%) |
Oct 25, 2013 | 3979 | 4000 | 3898 | 3923 | 0 | -57.49(-1.44%) |
Oct 24, 2013 | 3935 | 4003 | 3910 | 3980 | 0 | +60.57(+1.55%) |
Oct 23, 2013 | 3920 | 3947 | 3859 | 3919 | 0 | -57.09(-1.44%) |
Oct 22, 2013 | 3987 | 4031 | 3908 | 3977 | 0 | +10.53(+0.27%) |
Oct 21, 2013 | 3980 | 4039 | 3912 | 3966 | 0 | -27.74(-0.69%) |
Oct 18, 2013 | 4009 | 4034 | 3949 | 3994 | 0 | -7.88(-0.20%) |
Oct 17, 2013 | 3880 | 4005 | 3841 | 4002 | 0 | +175.38(+4.58%) |
Oct 16, 2013 | 3841 | 3886 | 3801 | 3826 | 0 | +13.50(+0.35%) |
Oct 15, 2013 | 3841 | 3890 | 3794 | 3813 | 0 | -29.00(-0.75%) |
Oct 14, 2013 | 3743 | 3857 | 3690 | 3842 | 0 | +54.37(+1.44%) |
Oct 11, 2013 | 3897 | 3946 | 3723 | 3787 | 0 | -185.85(-4.68%) |
Oct 10, 2013 | 3954 | 4000 | 3910 | 3973 | 0 | +59.43(+1.52%) |
Oct 09, 2013 | 3896 | 3957 | 3755 | 3914 | 0 | +35.14(+0.91%) |
Oct 08, 2013 | 3992 | 4002 | 3844 | 3879 | 0 | -96.11(-2.42%) |
Oct 07, 2013 | 4009 | 4038 | 3970 | 3975 | 0 | -11.67(-0.29%) |
Oct 04, 2013 | 3912 | 4016 | 3901 | 3986 | 0 | +84.27(+2.16%) |
Oct 03, 2013 | 3892 | 3922 | 3797 | 3902 | 0 | +38.62(+1.00%) |
Oct 02, 2013 | 3818 | 3931 | 3798 | 3864 | 0 | +42.78(+1.12%) |
Oct 01, 2013 | 3796 | 3839 | 3760 | 3821 | 0 | +9.27(+0.24%) |
Sep 27, 2013 | 3787 | 3866 | 3772 | 3812 | 0 | +14.21(+0.37%) |
Sep 26, 2013 | 3796 | 3830 | 3759 | 3797 | 0 | +49.47(+1.32%) |
Sep 25, 2013 | 3753 | 3787 | 3733 | 3748 | 0 | -4.82(-0.13%) |
Sep 24, 2013 | 3745 | 3783 | 3700 | 3753 | 0 | +21.45(+0.57%) |
Sep 23, 2013 | 3766 | 3784 | 3670 | 3731 | 0 | -23.16(-0.62%) |
Sep 20, 2013 | 3766 | 3815 | 3733 | 3754 | 0 | -4.19(-0.11%) |
Sep 19, 2013 | 3812 | 3826 | 3730 | 3759 | 0 | -18.46(-0.49%) |
Sep 18, 2013 | 3741 | 3797 | 3716 | 3777 | 0 | +46.81(+1.25%) |
Sep 17, 2013 | 3689 | 3746 | 3653 | 3730 | 0 | +41.47(+1.12%) |
Sep 16, 2013 | 3737 | 3749 | 3680 | 3689 | 0 | +20.20(+0.55%) |
Sep 13, 2013 | 3640 | 3693 | 3595 | 3669 | 0 | +22.50(+0.62%) |
Sep 12, 2013 | 3697 | 3740 | 3626 | 3646 | 0 | -54.43(-1.47%) |
Sep 11, 2013 | 3659 | 3722 | 3608 | 3700 | 0 | +27.69(+0.75%) |
Sep 10, 2013 | 3613 | 3730 | 3601 | 3673 | 0 | +108.25(+3.04%) |
Sep 09, 2013 | 3510 | 3578 | 3484 | 3565 | 0 | +69.01(+1.97%) |
Sep 06, 2013 | 3488 | 3532 | 3433 | 3496 | 0 | +19.02(+0.55%) |
Sep 05, 2013 | 3422 | 3491 | 3421 | 3476 | 0 | +74.07(+2.18%) |
Sep 04, 2013 | 3412 | 3499 | 3333 | 3402 | 0 | +141.10(+4.33%) |
Sep 03, 2013 | 3251 | 3302 | 3220 | 3261 | 0 | +56.24(+1.75%) |
Aug 30, 2013 | 3205 | 3205 | 3205 | 0 | -20.78(-0.64%) | |
Aug 29, 2013 | 3164 | 3258 | 3162 | 3226 | 0 | +61.95(+1.96%) |
Aug 28, 2013 | 3128 | 3186 | 3108 | 3164 | 0 | +37.71(+1.21%) |
Aug 27, 2013 | 3235 | 3239 | 3104 | 3126 | 0 | -148.40(-4.53%) |
Aug 26, 2013 | 3291 | 3301 | 3248 | 3275 | 0 | -12.14(-0.37%) |
Aug 23, 2013 | 3298 | 3323 | 3258 | 3287 | 0 | -7.95(-0.24%) |
Aug 22, 2013 | 3259 | 3332 | 3253 | 3295 | 0 | +56.08(+1.73%) |
Aug 21, 2013 | 3242 | 3279 | 3210 | 3239 | 0 | -11.04(-0.34%) |
Aug 20, 2013 | 3236 | 3268 | 3207 | 3250 | 0 | +13.59(+0.42%) |
Aug 19, 2013 | 3264 | 3276 | 3209 | 3236 | 0 | -43.64(-1.33%) |
Aug 16, 2013 | 3297 | 3336 | 3262 | 3280 | 0 | -16.39(-0.50%) |
Aug 15, 2013 | 3361 | 3366 | 3274 | 3296 | 0 | -136.61(-3.98%) |
Aug 14, 2013 | 3441 | 3483 | 3403 | 3433 | 0 | -32.16(-0.93%) |
Aug 13, 2013 | 3345 | 3471 | 3320 | 3465 | 0 | +165.16(+5.01%) |
Aug 12, 2013 | 3329 | 3364 | 3289 | 3300 | 0 | -45.34(-1.36%) |
Aug 09, 2013 | 3325 | 3422 | 3306 | 3345 | 0 | -1.56(-0.05%) |
Aug 08, 2013 | 3298 | 3364 | 3268 | 3347 | 0 | +47.05(+1.43%) |
Aug 07, 2013 | 3341 | 3362 | 3266 | 3300 | 0 | -61.27(-1.82%) |
Aug 06, 2013 | 3350 | 3384 | 3311 | 3361 | 0 | +2.82(+0.08%) |
Aug 05, 2013 | 3305 | 3389 | 3263 | 3358 | 0 | +51.42(+1.56%) |
Aug 02, 2013 | 3301 | 3348 | 3269 | 3307 | 0 | -14.93(-0.45%) |