Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54174 | 54466 | 53602 | 54256 | 12,953,800 | +83.00(+0.15%) |
Oct 30, 2013 | 54541 | 54764 | 53917 | 54173 | 6,039,200 | -366.00(-0.67%) |
Oct 29, 2013 | 55076 | 55267 | 54224 | 54539 | 6,136,200 | -534.00(-0.97%) |
Oct 28, 2013 | 54156 | 55076 | 54070 | 55073 | 5,796,100 | +918.90(+1.70%) |
Oct 27, 2013 | 54863 | 54911 | 54141 | 54154 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 54863 | 54911 | 54141 | 54154 | 0 | +0.10(+0.00%) |
Oct 25, 2013 | 54863 | 54911 | 54141 | 54154 | 4,940,300 | -723.00(-1.32%) |
Oct 24, 2013 | 55440 | 55864 | 54443 | 54877 | 5,649,300 | -563.00(-1.02%) |
Oct 23, 2013 | 56459 | 56459 | 55380 | 55440 | 4,019,200 | -1020.00(-1.81%) |
Oct 22, 2013 | 56074 | 56720 | 55898 | 56460 | 4,607,000 | +383.00(+0.68%) |
Oct 21, 2013 | 55380 | 56109 | 55257 | 56077 | 4,658,500 | +698.50(+1.26%) |
Oct 20, 2013 | 55360 | 56052 | 55004 | 55378 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 55360 | 56052 | 55004 | 55378 | 0 | +0.50(+0.00%) |
Oct 18, 2013 | 55360 | 56052 | 55004 | 55378 | 5,977,600 | +20.00(+0.04%) |
Oct 17, 2013 | 55966 | 56168 | 55146 | 55358 | 7,207,200 | -615.00(-1.10%) |
Oct 16, 2013 | 54983 | 56747 | 54902 | 55973 | 12,960,000 | +992.00(+1.80%) |
Oct 15, 2013 | 54176 | 55190 | 54053 | 54981 | 8,575,300 | +810.00(+1.50%) |
Oct 14, 2013 | 53150 | 54197 | 52833 | 54171 | 4,094,500 | +1021.40(+1.92%) |
Oct 13, 2013 | 53000 | 53301 | 52739 | 53150 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 53000 | 53301 | 52739 | 53150 | 0 | -0.40(-0.00%) |
Oct 11, 2013 | 53000 | 53301 | 52739 | 53150 | 3,052,400 | +153.00(+0.29%) |
Oct 10, 2013 | 52550 | 53133 | 52512 | 52997 | 4,136,800 | +449.00(+0.85%) |
Oct 09, 2013 | 52313 | 52836 | 51955 | 52548 | 4,212,400 | +236.00(+0.45%) |
Oct 08, 2013 | 52413 | 52556 | 51870 | 52312 | 4,002,600 | -105.00(-0.20%) |
Oct 07, 2013 | 52841 | 52912 | 52274 | 52417 | 3,472,200 | -432.00(-0.82%) |
Oct 06, 2013 | 52489 | 52872 | 52113 | 52849 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 52489 | 52872 | 52113 | 52849 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 52489 | 52872 | 52113 | 52849 | 4,300,400 | +359.00(+0.68%) |
Oct 03, 2013 | 53101 | 53429 | 52296 | 52490 | 3,992,100 | -610.00(-1.15%) |
Oct 02, 2013 | 53176 | 53474 | 52871 | 53100 | 4,144,800 | -79.00(-0.15%) |
Oct 01, 2013 | 52337 | 53179 | 52093 | 53179 | 5,041,900 | +841.00(+1.61%) |
Sep 30, 2013 | 53737 | 53737 | 52291 | 52338 | 6,498,600 | -1400.90(-2.61%) |
Sep 29, 2013 | 53781 | 54131 | 53611 | 53739 | 0 | -0.10(-0.00%) |
Sep 27, 2013 | 53781 | 54131 | 53611 | 53739 | 4,217,400 | -44.00(-0.08%) |
Sep 26, 2013 | 54263 | 54344 | 53429 | 53783 | 6,266,400 | -478.00(-0.88%) |
Sep 25, 2013 | 54425 | 54612 | 53968 | 54261 | 3,904,000 | -170.00(-0.31%) |
Sep 24, 2013 | 54600 | 54818 | 54164 | 54431 | 4,296,000 | -171.00(-0.31%) |
Sep 23, 2013 | 54110 | 54683 | 54027 | 54602 | 3,915,400 | +492.00(+0.91%) |
Sep 21, 2013 | 55095 | 55242 | 54018 | 54110 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 55095 | 55243 | 54019 | 54110 | 4,421,000 | -986.00(-1.79%) |
Sep 19, 2013 | 55703 | 55900 | 54966 | 55096 | 5,134,600 | -607.00(-1.09%) |
Sep 18, 2013 | 54273 | 55827 | 53982 | 55703 | 7,541,000 | +1432.00(+2.64%) |
Sep 17, 2013 | 53823 | 54271 | 53576 | 54271 | 4,249,200 | +449.00(+0.83%) |
Sep 16, 2013 | 53799 | 54463 | 53559 | 53822 | 4,775,000 | +24.50(+0.05%) |
Sep 15, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | -0.50(-0.00%) |
Sep 13, 2013 | 53311 | 53859 | 52917 | 53798 | 4,938,600 | +491.00(+0.92%) |
Sep 12, 2013 | 53570 | 53839 | 52945 | 53307 | 6,094,600 | -263.00(-0.49%) |
Sep 11, 2013 | 53982 | 54304 | 53307 | 53570 | 6,817,000 | -409.00(-0.76%) |
Sep 10, 2013 | 54252 | 54740 | 53769 | 53979 | 6,826,400 | -273.00(-0.50%) |
Sep 09, 2013 | 53752 | 54531 | 53257 | 54252 | 7,775,400 | +502.60(+0.94%) |
Sep 08, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.40(+0.00%) |
Sep 06, 2013 | 52354 | 54125 | 52354 | 53749 | 10,524,400 | +1397.00(+2.67%) |
Sep 05, 2013 | 51715 | 52498 | 51256 | 52352 | 6,194,200 | +636.00(+1.23%) |
Sep 04, 2013 | 51621 | 51830 | 51108 | 51716 | 5,036,400 | +90.00(+0.17%) |
Sep 03, 2013 | 51833 | 52289 | 51422 | 51626 | 6,887,000 | -209.00(-0.40%) |
Sep 02, 2013 | 50012 | 51976 | 50012 | 51835 | 9,666,200 | +1826.60(+3.65%) |
Sep 01, 2013 | 49932 | 50480 | 49649 | 50008 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 49932 | 50480 | 49649 | 50008 | 0 | +0.40(+0.00%) |
Aug 30, 2013 | 49932 | 50480 | 49649 | 50008 | 14,233,400 | +86.00(+0.17%) |
Aug 29, 2013 | 49867 | 50558 | 49845 | 49922 | 7,991,000 | +55.00(+0.11%) |
Aug 28, 2013 | 50092 | 50591 | 49530 | 49867 | 8,503,400 | -225.00(-0.45%) |
Aug 27, 2013 | 51425 | 51425 | 50018 | 50092 | 5,718,400 | -1337.00(-2.60%) |
Aug 26, 2013 | 52200 | 52398 | 51429 | 51429 | 4,283,400 | -768.10(-1.47%) |
Aug 25, 2013 | 51401 | 52197 | 51166 | 52197 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 51401 | 52197 | 51166 | 52197 | 0 | +0.10(+0.00%) |
Aug 23, 2013 | 51401 | 52197 | 51166 | 52197 | 5,887,800 | +799.00(+1.55%) |
Aug 22, 2013 | 50408 | 51458 | 50408 | 51398 | 5,570,000 | +993.00(+1.97%) |
Aug 21, 2013 | 50501 | 51171 | 50055 | 50405 | 5,993,400 | -102.00(-0.20%) |
Aug 20, 2013 | 51561 | 51561 | 50499 | 50507 | 5,834,400 | -1067.00(-2.07%) |
Aug 19, 2013 | 51540 | 52089 | 51115 | 51574 | 6,388,000 | +35.20(+0.07%) |
Aug 18, 2013 | 50906 | 51555 | 50800 | 51539 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 50906 | 51555 | 50800 | 51539 | 0 | -0.20(-0.00%) |
Aug 16, 2013 | 50906 | 51555 | 50800 | 51539 | 7,402,400 | +631.00(+1.24%) |
Aug 15, 2013 | 50880 | 51453 | 50050 | 50908 | 8,357,400 | +12.00(+0.02%) |
Aug 14, 2013 | 50594 | 51364 | 50414 | 50896 | 11,269,000 | +295.00(+0.58%) |
Aug 13, 2013 | 50299 | 50734 | 50040 | 50601 | 6,511,900 | +302.00(+0.60%) |
Aug 12, 2013 | 49878 | 51380 | 49878 | 50299 | 7,041,200 | +424.10(+0.85%) |
Aug 11, 2013 | 48949 | 50000 | 48836 | 49875 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 48949 | 50000 | 48836 | 49875 | 0 | -0.10(-0.00%) |
Aug 09, 2013 | 48949 | 50001 | 48836 | 49875 | 6,321,000 | +946.00(+1.93%) |
Aug 08, 2013 | 47453 | 49230 | 47453 | 48929 | 5,221,800 | +1482.00(+3.12%) |
Aug 07, 2013 | 47422 | 47665 | 47164 | 47447 | 4,463,400 | +25.00(+0.05%) |
Aug 06, 2013 | 48436 | 48522 | 47225 | 47422 | 5,267,000 | -1014.00(-2.09%) |
Aug 05, 2013 | 48477 | 48707 | 48264 | 48436 | 3,743,000 | -38.00(-0.08%) |
Aug 04, 2013 | 49141 | 49550 | 48448 | 48474 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 49141 | 49550 | 48448 | 48474 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 49141 | 49550 | 48448 | 48474 | 4,491,200 | -667.00(-1.36%) |