Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 1121 | 1121 | 1121 | 0 | +11.25(+1.01%) | |
Dec 30, 2013 | 1120 | 1120 | 1109 | 1109 | 1,234,762 | -8.94(-0.80%) |
Dec 27, 2013 | 1120 | 1120 | 1113 | 1118 | 1,570,140 | +0.94(+0.08%) |
Dec 26, 2013 | 1114 | 1119 | 1109 | 1117 | 1,337,619 | +5.62(+0.51%) |
Dec 24, 2013 | 1115 | 1115 | 1108 | 1112 | 734,170 | -3.26(-0.29%) |
Dec 23, 2013 | 1108 | 1116 | 1105 | 1115 | 1,720,523 | +14.48(+1.32%) |
Dec 20, 2013 | 1089 | 1101 | 1088 | 1101 | 3,267,417 | +14.40(+1.33%) |
Dec 19, 2013 | 1081 | 1092 | 1079 | 1086 | 1,664,275 | +1.47(+0.14%) |
Dec 18, 2013 | 1072 | 1085 | 1059 | 1085 | 2,207,846 | +14.89(+1.39%) |
Dec 17, 2013 | 1074 | 1081 | 1068 | 1070 | 1,530,879 | -3.12(-0.29%) |
Dec 16, 2013 | 1063 | 1075 | 1062 | 1073 | 1,601,311 | +12.19(+1.15%) |
Dec 13, 2013 | 1075 | 1076 | 1058 | 1061 | 2,164,759 | -9.17(-0.86%) |
Dec 12, 2013 | 1080 | 1083 | 1069 | 1070 | 1,593,761 | -7.33(-0.68%) |
Dec 11, 2013 | 1087 | 1091 | 1075 | 1077 | 1,703,633 | -7.37(-0.68%) |
Dec 10, 2013 | 1076 | 1092 | 1076 | 1085 | 1,740,035 | +6.52(+0.60%) |
Dec 09, 2013 | 1070 | 1082 | 1068 | 1078 | 1,480,811 | +8.27(+0.77%) |
Dec 06, 2013 | 1070 | 1070 | 1060 | 1070 | 0 | +12.53(+1.19%) |
Dec 05, 2013 | 1057 | 1060 | 1051 | 1057 | 0 | -0.84(-0.08%) |
Dec 04, 2013 | 1051 | 1064 | 1050 | 1058 | 1,190,773 | +4.92(+0.47%) |
Dec 03, 2013 | 1051 | 1063 | 1050 | 1053 | 1,676,144 | -1.22(-0.12%) |
Dec 02, 2013 | 1064 | 1066 | 1051 | 1054 | 1,372,906 | -5.11(-0.48%) |
Nov 29, 2013 | 1062 | 1067 | 1059 | 1060 | 0 | -3.52(-0.33%) |
Nov 27, 2013 | 1062 | 1068 | 1060 | 1063 | 0 | +4.70(+0.44%) |
Nov 26, 2013 | 1049 | 1062 | 1043 | 1058 | 2,279,865 | +12.48(+1.19%) |
Nov 25, 2013 | 1037 | 1053 | 1035 | 1046 | 1,611,698 | +14.04(+1.36%) |
Nov 22, 2013 | 1033 | 1036 | 1029 | 1032 | 0 | -2.18(-0.21%) |
Nov 21, 2013 | 1027 | 1038 | 1026 | 1034 | 1,090,405 | +11.76(+1.15%) |
Nov 20, 2013 | 1030 | 1033 | 1020 | 1022 | 0 | -2.89(-0.28%) |
Nov 19, 2013 | 1032 | 1035 | 1023 | 1025 | 0 | -6.35(-0.62%) |
Nov 18, 2013 | 1036 | 1049 | 1029 | 1032 | 1,759,613 | -2.01(-0.19%) |
Nov 15, 2013 | 1035 | 1038 | 1030 | 1034 | 0 | -1.67(-0.16%) |
Nov 14, 2013 | 1034 | 1040 | 1030 | 1035 | 1,166,631 | +23.45(+2.32%) |
Nov 12, 2013 | 1008 | 1018 | 1005 | 1012 | 0 | +1.19(+0.12%) |
Nov 11, 2013 | 1010 | 1016 | 1008 | 1011 | 0 | -5.44(-0.54%) |
Nov 08, 2013 | 1009 | 1018 | 1008 | 1016 | 0 | +8.08(+0.80%) |
Nov 07, 2013 | 1023 | 1024 | 1008 | 1008 | 1,678,400 | -14.80(-1.45%) |
Nov 06, 2013 | 1026 | 1027 | 1015 | 1023 | 914,174 | +1.23(+0.12%) |
Nov 05, 2013 | 1020 | 1032 | 1017 | 1022 | 1,175,887 | -4.59(-0.45%) |
Nov 04, 2013 | 1032 | 1032 | 1022 | 1026 | 1,088,456 | -0.93(-0.09%) |
Nov 01, 2013 | 1032 | 1036 | 1025 | 1027 | 0 | -3.54(-0.34%) |
Oct 31, 2013 | 1029 | 1042 | 1024 | 1031 | 1,612,881 | +0.16(+0.02%) |
Oct 30, 2013 | 1037 | 1038 | 1026 | 1030 | 1,321,681 | -5.82(-0.56%) |
Oct 29, 2013 | 1019 | 1037 | 1014 | 1036 | 1,603,970 | +21.24(+2.09%) |
Oct 28, 2013 | 1015 | 1023 | 1013 | 1015 | 1,152,767 | -0.20(-0.02%) |
Oct 25, 2013 | 1029 | 1029 | 1011 | 1015 | 0 | -10.35(-1.01%) |
Oct 24, 2013 | 1032 | 1041 | 1025 | 1026 | 2,090,082 | -5.86(-0.57%) |
Oct 23, 2013 | 1001 | 1035 | 1001 | 1031 | 2,661,607 | +24.41(+2.42%) |
Oct 22, 2013 | 1005 | 1013 | 995.79 | 1007 | 2,207,739 | +3.70(+0.37%) |
Oct 21, 2013 | 1011 | 1019 | 999.55 | 1003 | 3,613,465 | -8.11(-0.80%) |
Oct 18, 2013 | 976.58 | 1015 | 974.00 | 1011 | 11,584,258 | +122.62(+13.80%) |
Oct 17, 2013 | 892.99 | 896.90 | 885.73 | 888.79 | 3,893,063 | -9.24(-1.03%) |
Oct 16, 2013 | 885.87 | 898.33 | 884.01 | 898.03 | 1,995,767 | +16.02(+1.82%) |
Oct 15, 2013 | 875.76 | 885.63 | 874.00 | 882.01 | 1,591,387 | +5.90(+0.67%) |
Oct 14, 2013 | 866.66 | 876.25 | 865.39 | 876.11 | 1,241,951 | +4.12(+0.47%) |
Oct 11, 2013 | 866.03 | 873.48 | 865.30 | 871.99 | 0 | +3.75(+0.43%) |
Oct 10, 2013 | 863.84 | 868.83 | 860.21 | 868.24 | 2,247,272 | +12.38(+1.45%) |
Oct 09, 2013 | 856.28 | 862.65 | 842.98 | 855.86 | 2,650,723 | +2.19(+0.26%) |
Oct 08, 2013 | 865.32 | 865.98 | 851.63 | 853.67 | 1,939,378 | -12.07(-1.39%) |
Oct 07, 2013 | 867.45 | 873.99 | 864.11 | 865.74 | 1,291,675 | -6.61(-0.76%) |
Oct 04, 2013 | 875.00 | 877.51 | 870.00 | 872.35 | 1,358,454 | -3.74(-0.43%) |
Oct 03, 2013 | 888.00 | 894.10 | 872.10 | 876.09 | 2,115,409 | -11.90(-1.34%) |
Oct 02, 2013 | 882.73 | 889.36 | 877.82 | 887.99 | 1,490,632 | +0.99(+0.11%) |