Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5909 | 5940 | 5907 | 5934 | 0 | +27.88(+0.47%) |
Oct 30, 2013 | 5929 | 5932 | 5893 | 5907 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 5929 | 5932 | 5893 | 5907 | 0 | -42.22(-0.71%) |
Oct 28, 2013 | 5936 | 5956 | 5936 | 5949 | 0 | +0.00(+0.00%) |
Oct 27, 2013 | 5936 | 5956 | 5936 | 5949 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 5936 | 5956 | 5936 | 5949 | 0 | +12.35(+0.21%) |
Oct 25, 2013 | 5901 | 5953 | 5899 | 5936 | 0 | +35.50(+0.60%) |
Oct 24, 2013 | 5925 | 5931 | 5901 | 5901 | 0 | -24.32(-0.41%) |
Oct 23, 2013 | 5946 | 5952 | 5925 | 5925 | 0 | -21.43(-0.36%) |
Oct 22, 2013 | 5977 | 5980 | 5940 | 5947 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 5977 | 5980 | 5940 | 5947 | 0 | -29.86(-0.50%) |
Oct 20, 2013 | 5963 | 5982 | 5959 | 5977 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 5963 | 5982 | 5959 | 5977 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 5963 | 5982 | 5959 | 5977 | 0 | +14.53(+0.24%) |
Oct 17, 2013 | 5952 | 5973 | 5947 | 5962 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 5952 | 5973 | 5947 | 5962 | 0 | +9.36(+0.16%) |
Oct 15, 2013 | 5955 | 5970 | 5947 | 5953 | 0 | +5.20(+0.09%) |
Oct 14, 2013 | 5958 | 5970 | 5947 | 5947 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 5958 | 5970 | 5947 | 5947 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 5958 | 5970 | 5947 | 5947 | 0 | -9.95(-0.17%) |
Oct 11, 2013 | 5910 | 5965 | 5909 | 5957 | 0 | +47.42(+0.80%) |
Oct 10, 2013 | 5898 | 5932 | 5896 | 5910 | 0 | +12.90(+0.22%) |
Oct 09, 2013 | 5867 | 5908 | 5867 | 5897 | 0 | +29.95(+0.51%) |
Oct 08, 2013 | 5844 | 5871 | 5838 | 5867 | 0 | +29.15(+0.50%) |
Oct 07, 2013 | 5820 | 5850 | 5808 | 5838 | 0 | +0.00(+0.00%) |
Oct 06, 2013 | 5820 | 5850 | 5808 | 5838 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 5820 | 5850 | 5808 | 5838 | 0 | +23.15(+0.40%) |
Oct 04, 2013 | 5790 | 5823 | 5786 | 5815 | 0 | +9.18(+0.16%) |
Oct 03, 2013 | 5781 | 5815 | 5781 | 5806 | 0 | +24.79(+0.43%) |
Oct 02, 2013 | 5803 | 5803 | 5777 | 5781 | 0 | -22.49(-0.39%) |
Oct 01, 2013 | 5809 | 5816 | 5800 | 5803 | 0 | -5.30(-0.09%) |
Sep 29, 2013 | 5788 | 5822 | 5786 | 5809 | 0 | +22.46(+0.39%) |
Sep 27, 2013 | 5784 | 5788 | 5771 | 5786 | 0 | +2.54(+0.04%) |
Sep 26, 2013 | 5795 | 5807 | 5781 | 5784 | 0 | -10.85(-0.19%) |
Sep 25, 2013 | 5783 | 5805 | 5778 | 5794 | 0 | +11.62(+0.20%) |
Sep 24, 2013 | 5816 | 5831 | 5783 | 5783 | 0 | -31.25(-0.54%) |
Sep 23, 2013 | 5703 | 5816 | 5701 | 5814 | 0 | +0.00(+0.00%) |
Sep 21, 2013 | 5703 | 5816 | 5701 | 5814 | 0 | +113.36(+1.99%) |
Sep 20, 2013 | 5706 | 5714 | 5684 | 5701 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 5706 | 5714 | 5684 | 5701 | 0 | -4.52(-0.08%) |
Sep 18, 2013 | 5731 | 5737 | 5705 | 5705 | 0 | -24.86(-0.43%) |
Sep 17, 2013 | 5751 | 5755 | 5706 | 5730 | 0 | -19.34(-0.34%) |
Sep 16, 2013 | 5744 | 5770 | 5740 | 5749 | 0 | +0.00(+0.00%) |
Sep 15, 2013 | 5744 | 5770 | 5740 | 5749 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 5744 | 5770 | 5740 | 5749 | 0 | +4.96(+0.09%) |
Sep 13, 2013 | 5729 | 5744 | 5726 | 5744 | 0 | +14.29(+0.25%) |
Sep 12, 2013 | 5668 | 5730 | 5667 | 5730 | 0 | +62.88(+1.11%) |
Sep 11, 2013 | 5605 | 5683 | 5605 | 5667 | 0 | +62.07(+1.11%) |
Sep 10, 2013 | 5672 | 5677 | 5605 | 5605 | 0 | -67.38(-1.19%) |
Sep 09, 2013 | 5683 | 5701 | 5668 | 5673 | 0 | +0.00(+0.00%) |
Sep 08, 2013 | 5683 | 5701 | 5668 | 5673 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 5683 | 5701 | 5668 | 5673 | 0 | -14.35(-0.25%) |
Sep 06, 2013 | 5745 | 5748 | 5687 | 5687 | 0 | -57.90(-1.01%) |
Sep 05, 2013 | 5754 | 5767 | 5743 | 5745 | 0 | -7.47(-0.13%) |
Sep 04, 2013 | 5786 | 5787 | 5747 | 5752 | 0 | -30.36(-0.53%) |
Sep 03, 2013 | 5834 | 5842 | 5783 | 5783 | 0 | -51.32(-0.88%) |
Sep 02, 2013 | 5825 | 5840 | 5809 | 5834 | 0 | +0.00(+0.00%) |
Sep 01, 2013 | 5825 | 5840 | 5809 | 5834 | 0 | +8.98(+0.15%) |
Aug 31, 2013 | 5754 | 5836 | 5753 | 5825 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 5754 | 5836 | 5753 | 5825 | 0 | +71.86(+1.25%) |
Aug 29, 2013 | 5923 | 5924 | 5753 | 5753 | 0 | -170.14(-2.87%) |
Aug 28, 2013 | 5894 | 5923 | 5837 | 5923 | 0 | +27.69(+0.47%) |
Aug 27, 2013 | 5951 | 5955 | 5896 | 5896 | 0 | -56.18(-0.94%) |
Aug 26, 2013 | 6086 | 6086 | 5952 | 5952 | 0 | +0.00(+0.00%) |
Aug 25, 2013 | 6086 | 6086 | 5952 | 5952 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 6086 | 6086 | 5952 | 5952 | 0 | -134.05(-2.20%) |
Aug 23, 2013 | 6117 | 6122 | 6086 | 6086 | 0 | -30.79(-0.50%) |
Aug 22, 2013 | 6226 | 6232 | 6117 | 6117 | 0 | -107.67(-1.73%) |
Aug 21, 2013 | 6234 | 6253 | 6215 | 6224 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 6234 | 6253 | 6215 | 6224 | 0 | -8.87(-0.14%) |
Aug 19, 2013 | 6220 | 6233 | 6203 | 6233 | 0 | +0.00(+0.00%) |
Aug 18, 2013 | 6220 | 6233 | 6203 | 6233 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 6220 | 6233 | 6203 | 6233 | 0 | +13.11(+0.21%) |
Aug 16, 2013 | 6210 | 6247 | 6189 | 6220 | 0 | +11.43(+0.18%) |
Aug 15, 2013 | 6147 | 6227 | 6143 | 6209 | 0 | +65.80(+1.07%) |
Aug 14, 2013 | 6132 | 6151 | 6130 | 6143 | 0 | +12.63(+0.21%) |
Aug 13, 2013 | 6153 | 6160 | 6120 | 6130 | 0 | +0.00(+0.00%) |
Aug 12, 2013 | 6153 | 6160 | 6120 | 6130 | 0 | -21.68(-0.35%) |
Aug 11, 2013 | 6154 | 6163 | 6137 | 6152 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 6154 | 6163 | 6137 | 6152 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 6154 | 6163 | 6137 | 6152 | 0 | +0.13(+0.00%) |
Aug 08, 2013 | 6122 | 6164 | 6121 | 6152 | 0 | +31.13(+0.51%) |
Aug 07, 2013 | 6122 | 6128 | 6119 | 6121 | 0 | +0.00(+0.00%) |
Aug 06, 2013 | 6122 | 6128 | 6119 | 6121 | 0 | -35.16(-0.57%) |
Aug 05, 2013 | 6159 | 6177 | 6149 | 6156 | 0 | +0.00(+0.00%) |
Aug 04, 2013 | 6159 | 6177 | 6149 | 6156 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 6159 | 6177 | 6149 | 6156 | 0 | -0.78(-0.01%) |
Aug 02, 2013 | 6038 | 6157 | 6037 | 6157 | 0 | +119.38(+1.98%) |