Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 51847 | 52482 | 51847 | 52482 | 2,633,500 | +635.00(+1.22%) |
Nov 29, 2013 | 51862 | 52458 | 51697 | 51847 | 2,416,600 | -14.00(-0.03%) |
Nov 28, 2013 | 51448 | 52113 | 51448 | 51861 | 3,108,000 | +414.00(+0.80%) |
Nov 27, 2013 | 52259 | 52410 | 51433 | 51447 | 3,730,200 | -817.00(-1.56%) |
Nov 26, 2013 | 52807 | 52995 | 52116 | 52264 | 3,075,300 | +0.50(+0.00%) |
Nov 25, 2013 | 52807 | 52995 | 52116 | 52264 | 0 | -537.20(-1.02%) |
Nov 24, 2013 | 52686 | 53221 | 52096 | 52801 | 0 | -0.30(-0.00%) |
Nov 23, 2013 | 52686 | 53221 | 52096 | 52801 | 3,467,000 | +113.00(+0.21%) |
Nov 22, 2013 | 53027 | 53027 | 52190 | 52688 | 3,624,600 | +0.00(+0.00%) |
Nov 21, 2013 | 53027 | 53027 | 52190 | 52688 | 0 | -345.00(-0.65%) |
Nov 20, 2013 | 54304 | 54304 | 52831 | 53033 | 3,649,200 | -1274.00(-2.35%) |
Nov 19, 2013 | 53452 | 54317 | 53452 | 54307 | 3,320,500 | +0.00(+0.00%) |
Nov 18, 2013 | 53452 | 54317 | 53452 | 54307 | 0 | +855.40(+1.60%) |
Nov 17, 2013 | 52233 | 53566 | 52233 | 53452 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 52233 | 53566 | 52233 | 53452 | 0 | -0.40(-0.00%) |
Nov 15, 2013 | 52233 | 53566 | 52233 | 53452 | 3,609,700 | +1222.00(+2.34%) |
Nov 14, 2013 | 51804 | 52271 | 51290 | 52230 | 3,415,400 | +426.00(+0.82%) |
Nov 13, 2013 | 52624 | 52811 | 51636 | 51804 | 3,848,200 | -820.00(-1.56%) |
Nov 12, 2013 | 52247 | 52646 | 52072 | 52624 | 2,317,800 | +0.10(+0.00%) |
Nov 11, 2013 | 52247 | 52646 | 52072 | 52624 | 0 | +375.00(+0.72%) |
Nov 10, 2013 | 52739 | 52868 | 51735 | 52249 | 0 | -0.10(-0.00%) |
Nov 09, 2013 | 52739 | 52868 | 51735 | 52249 | 4,105,300 | -492.00(-0.93%) |
Nov 08, 2013 | 53390 | 53891 | 52558 | 52741 | 4,874,300 | -644.00(-1.21%) |
Nov 07, 2013 | 53840 | 53857 | 53073 | 53385 | 4,258,800 | -447.00(-0.83%) |
Nov 06, 2013 | 54436 | 54539 | 53731 | 53832 | 3,327,700 | -605.00(-1.11%) |
Nov 05, 2013 | 54014 | 54531 | 54008 | 54437 | 2,731,000 | +0.10(+0.00%) |
Nov 04, 2013 | 54014 | 54531 | 54008 | 54437 | 0 | +423.70(+0.78%) |
Nov 03, 2013 | 54255 | 54387 | 53753 | 54013 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 54255 | 54387 | 53753 | 54013 | 0 | +0.20(+0.00%) |
Nov 01, 2013 | 54255 | 54387 | 53753 | 54013 | 4,094,400 | -243.00(-0.45%) |
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%) |