Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16105 | 16174 | 16074 | 16086 | 69,185,200 | -10.90(-0.07%) |
Nov 27, 2013 | 16073 | 16097 | 16097 | 16097 | 65,730,000 | +24.50(+0.15%) |
Nov 26, 2013 | 16071 | 16120 | 16071 | 16073 | 107,450,000 | +0.30(+0.00%) |
Nov 25, 2013 | 16072 | 16110 | 16056 | 16072 | 94,040,000 | +7.70(+0.05%) |
Nov 22, 2013 | 16009 | 16069 | 15976 | 16065 | 81,000,000 | +54.80(+0.34%) |
Nov 21, 2013 | 15908 | 16016 | 15908 | 16010 | 79,000,000 | +109.20(+0.69%) |
Nov 20, 2013 | 15971 | 16017 | 15865 | 15901 | 84,348,304 | -66.20(-0.41%) |
Nov 19, 2013 | 15974 | 16026 | 15944 | 15967 | 84,570,000 | -9.00(-0.06%) |
Nov 18, 2013 | 15963 | 16030 | 15942 | 15976 | 94,858,800 | +14.30(+0.09%) |
Nov 15, 2013 | 15876 | 15963 | 15876 | 15962 | 126,457,296 | +85.50(+0.54%) |
Nov 14, 2013 | 15806 | 15885 | 15799 | 15876 | 123,855,784 | +54.60(+0.35%) |
Nov 13, 2013 | 15740 | 15823 | 15672 | 15822 | 92,452,312 | +70.90(+0.45%) |
Nov 12, 2013 | 15773 | 15793 | 15708 | 15751 | 79,260,000 | -32.40(-0.21%) |
Nov 11, 2013 | 15759 | 15792 | 15737 | 15783 | 58,855,308 | +21.30(+0.14%) |
Nov 08, 2013 | 15592 | 15764 | 15579 | 15762 | 101,200,000 | +167.80(+1.08%) |
Nov 07, 2013 | 15751 | 15798 | 15586 | 15594 | 103,855,696 | -152.90(-0.97%) |
Nov 06, 2013 | 15629 | 15750 | 15629 | 15747 | 109,203,176 | +128.70(+0.82%) |
Nov 05, 2013 | 15631 | 15652 | 15522 | 15618 | 91,890,000 | -20.90(-0.13%) |
Nov 04, 2013 | 15621 | 15659 | 15588 | 15639 | 71,200,000 | +23.60(+0.15%) |
Nov 01, 2013 | 15558 | 15649 | 15543 | 15616 | 101,830,000 | +69.70(+0.45%) |
Oct 31, 2013 | 15620 | 15652 | 15545 | 15546 | 114,050,000 | -73.00(-0.47%) |
Oct 30, 2013 | 15681 | 15721 | 15574 | 15619 | 79,150,168 | -61.50(-0.39%) |
Oct 29, 2013 | 15572 | 15683 | 15572 | 15680 | 86,600,000 | +111.40(+0.72%) |
Oct 28, 2013 | 15569 | 15599 | 15534 | 15569 | 92,761,360 | -1.40(-0.01%) |
Oct 25, 2013 | 15524 | 15571 | 15513 | 15570 | 109,900,000 | +61.10(+0.39%) |
Oct 24, 2013 | 15415 | 15529 | 15414 | 15509 | 89,240,472 | +95.90(+0.62%) |
Oct 23, 2013 | 15465 | 15466 | 15366 | 15413 | 90,630,000 | -54.40(-0.35%) |
Oct 22, 2013 | 15394 | 15518 | 15394 | 15468 | 107,030,000 | +75.50(+0.49%) |
Oct 21, 2013 | 15401 | 15410 | 15363 | 15392 | 93,465,384 | -7.50(-0.05%) |
Oct 18, 2013 | 15372 | 15413 | 15322 | 15400 | 156,661,152 | +28.00(+0.18%) |
Oct 17, 2013 | 15370 | 15376 | 15229 | 15372 | 108,489,792 | -2.10(-0.01%) |
Oct 16, 2013 | 15171 | 15374 | 15171 | 15374 | 92,847,608 | +205.80(+1.36%) |
Oct 15, 2013 | 15300 | 15302 | 15161 | 15168 | 91,440,000 | -133.30(-0.87%) |
Oct 14, 2013 | 15231 | 15310 | 15136 | 15301 | 81,420,000 | +64.20(+0.42%) |
Oct 11, 2013 | 15126 | 15237 | 15100 | 15237 | 85,725,024 | +111.00(+0.73%) |
Oct 10, 2013 | 14806 | 15126 | 14806 | 15126 | 106,540,000 | +323.10(+2.18%) |
Oct 09, 2013 | 14778 | 14852 | 14719 | 14803 | 103,190,000 | +26.50(+0.18%) |
Oct 08, 2013 | 14938 | 14938 | 14774 | 14776 | 102,690,000 | -159.70(-1.07%) |
Oct 07, 2013 | 15069 | 15069 | 14921 | 14936 | 79,620,000 | -136.40(-0.90%) |
Oct 04, 2013 | 14995 | 15084 | 14972 | 15073 | 75,100,000 | +76.10(+0.51%) |
Oct 03, 2013 | 15127 | 15127 | 14947 | 14996 | 91,298,824 | -136.60(-0.90%) |
Oct 02, 2013 | 15183 | 15183 | 15045 | 15133 | 86,094,216 | -58.60(-0.39%) |
Oct 01, 2013 | 15132 | 15208 | 15110 | 15192 | 82,455,248 | +62.00(+0.41%) |
Sep 30, 2013 | 15250 | 15250 | 15087 | 15130 | 122,330,000 | -128.50(-0.84%) |
Sep 27, 2013 | 15318 | 15318 | 15212 | 15258 | 95,660,000 | -70.10(-0.46%) |
Sep 26, 2013 | 15274 | 15387 | 15274 | 15328 | 79,053,032 | +55.00(+0.36%) |
Sep 25, 2013 | 15339 | 15372 | 15253 | 15273 | 81,886,144 | -61.30(-0.40%) |
Sep 24, 2013 | 15402 | 15434 | 15327 | 15335 | 85,430,000 | -66.80(-0.43%) |
Sep 23, 2013 | 15452 | 15467 | 15368 | 15401 | 94,920,000 | -49.70(-0.32%) |
Sep 20, 2013 | 15635 | 15655 | 15448 | 15451 | 379,652,544 | -185.40(-1.19%) |
Sep 19, 2013 | 15678 | 15696 | 15626 | 15636 | 116,281,184 | -40.40(-0.26%) |
Sep 18, 2013 | 15533 | 15710 | 15470 | 15677 | 145,404,800 | +147.20(+0.95%) |
Sep 17, 2013 | 15503 | 15555 | 15503 | 15530 | 104,479,808 | +34.90(+0.23%) |
Sep 16, 2013 | 15381 | 15550 | 15376 | 15495 | 105,740,000 | +118.70(+0.77%) |
Sep 13, 2013 | 15313 | 15381 | 15313 | 15376 | 90,894,960 | +75.50(+0.49%) |
Sep 12, 2013 | 15327 | 15345 | 15283 | 15301 | 99,758,208 | -26.00(-0.17%) |
Sep 11, 2013 | 15194 | 15327 | 15194 | 15327 | 102,087,240 | +135.50(+0.89%) |
Sep 10, 2013 | 15067 | 15192 | 15067 | 15191 | 103,200,000 | +128.00(+0.85%) |
Sep 09, 2013 | 14927 | 15088 | 14927 | 15063 | 90,660,000 | +140.60(+0.94%) |
Sep 06, 2013 | 14942 | 15010 | 14789 | 14922 | 108,410,000 | -15.00(-0.10%) |
Sep 05, 2013 | 14930 | 14988 | 14923 | 14938 | 101,010,000 | +6.60(+0.04%) |
Sep 04, 2013 | 14832 | 14957 | 14799 | 14931 | 122,148,896 | +96.90(+0.65%) |