Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2969 | 2969 | 2969 | 0 | +9.09(+0.31%) | |
Dec 30, 2013 | 2945 | 2980 | 2929 | 2960 | 0 | +16.08(+0.55%) |
Dec 27, 2013 | 2924 | 2966 | 2907 | 2944 | 0 | +28.30(+0.97%) |
Dec 26, 2013 | 2921 | 2942 | 2897 | 2916 | 0 | -0.84(-0.03%) |
Dec 24, 2013 | 2917 | 2917 | 2917 | 0 | +21.79(+0.75%) | |
Dec 23, 2013 | 2896 | 2917 | 2872 | 2895 | 0 | +11.66(+0.40%) |
Dec 20, 2013 | 2845 | 2901 | 2832 | 2883 | 0 | +38.04(+1.34%) |
Dec 19, 2013 | 2846 | 2868 | 2821 | 2845 | 0 | -14.73(-0.52%) |
Dec 18, 2013 | 2835 | 2871 | 2801 | 2860 | 0 | +31.89(+1.13%) |
Dec 17, 2013 | 2833 | 2856 | 2801 | 2828 | 0 | -9.10(-0.32%) |
Dec 16, 2013 | 2830 | 2863 | 2815 | 2837 | 0 | +15.70(+0.56%) |
Dec 13, 2013 | 2824 | 2849 | 2802 | 2822 | 0 | +4.41(+0.16%) |
Dec 12, 2013 | 2813 | 2839 | 2795 | 2817 | 0 | +1.77(+0.06%) |
Dec 11, 2013 | 2852 | 2861 | 2802 | 2815 | 0 | -42.34(-1.48%) |
Dec 10, 2013 | 2861 | 2885 | 2847 | 2858 | 0 | -7.30(-0.25%) |
Dec 09, 2013 | 2864 | 2886 | 2841 | 2865 | 0 | -8.97(-0.31%) |
Dec 06, 2013 | 2856 | 2897 | 2840 | 2874 | 0 | +39.97(+1.41%) |
Dec 05, 2013 | 2836 | 2859 | 2816 | 2834 | 0 | -10.44(-0.37%) |
Dec 04, 2013 | 2848 | 2877 | 2818 | 2844 | 0 | -16.56(-0.58%) |
Dec 03, 2013 | 2876 | 2910 | 2835 | 2861 | 0 | -32.76(-1.13%) |
Dec 02, 2013 | 2900 | 2939 | 2865 | 2894 | 0 | -10.94(-0.38%) |
Nov 29, 2013 | 2904 | 2933 | 2889 | 2905 | 0 | +1.28(+0.04%) |
Nov 28, 2013 | 2892 | 2922 | 2873 | 2903 | 0 | +0.01(+0.00%) |
Nov 27, 2013 | 2892 | 2922 | 2873 | 2903 | 0 | +10.96(+0.38%) |
Nov 26, 2013 | 2890 | 2912 | 2866 | 2892 | 0 | -1.59(-0.05%) |
Nov 25, 2013 | 2909 | 2930 | 2870 | 2894 | 0 | -14.57(-0.50%) |
Nov 22, 2013 | 2889 | 2920 | 2870 | 2909 | 0 | +28.58(+0.99%) |
Nov 21, 2013 | 2855 | 2892 | 2846 | 2880 | 0 | +32.29(+1.13%) |
Nov 20, 2013 | 2861 | 2880 | 2830 | 2848 | 0 | -9.16(-0.32%) |
Nov 19, 2013 | 2887 | 2902 | 2842 | 2857 | 0 | -29.62(-1.03%) |
Nov 18, 2013 | 2898 | 2923 | 2872 | 2887 | 0 | -2.64(-0.09%) |
Nov 15, 2013 | 2881 | 2907 | 2864 | 2889 | 0 | +15.58(+0.54%) |
Nov 14, 2013 | 2853 | 2885 | 2835 | 2874 | 0 | +61.64(+2.19%) |
Nov 12, 2013 | 2815 | 2834 | 2797 | 2812 | 0 | -8.67(-0.31%) |
Nov 11, 2013 | 2828 | 2846 | 2795 | 2821 | 0 | -7.07(-0.25%) |
Nov 08, 2013 | 2797 | 2845 | 2770 | 2828 | 0 | +27.61(+0.99%) |
Nov 07, 2013 | 2838 | 2865 | 2782 | 2800 | 0 | -21.52(-0.76%) |
Nov 06, 2013 | 2817 | 2843 | 2789 | 2822 | 0 | +15.28(+0.54%) |
Nov 05, 2013 | 2804 | 2828 | 2780 | 2806 | 0 | -26.31(-0.93%) |
Nov 04, 2013 | 2821 | 2851 | 2800 | 2833 | 0 | +14.35(+0.51%) |
Nov 01, 2013 | 2835 | 2864 | 2782 | 2818 | 0 | -34.55(-1.21%) |
Oct 31, 2013 | 2865 | 2900 | 2822 | 2853 | 0 | -11.02(-0.38%) |
Oct 30, 2013 | 2881 | 2903 | 2841 | 2864 | 0 | -14.72(-0.51%) |
Oct 29, 2013 | 2870 | 2891 | 2837 | 2879 | 0 | +12.95(+0.45%) |
Oct 28, 2013 | 2889 | 2905 | 2837 | 2866 | 0 | -20.70(-0.72%) |
Oct 25, 2013 | 2894 | 2910 | 2852 | 2886 | 0 | +3.98(+0.14%) |
Oct 24, 2013 | 2880 | 2901 | 2856 | 2882 | 0 | +3.50(+0.12%) |
Oct 23, 2013 | 2874 | 2905 | 2852 | 2879 | 0 | -1.46(-0.05%) |
Oct 22, 2013 | 2880 | 2914 | 2855 | 2880 | 0 | +11.54(+0.40%) |
Oct 21, 2013 | 2863 | 2890 | 2838 | 2869 | 0 | +4.52(+0.16%) |
Oct 18, 2013 | 2849 | 2883 | 2831 | 2864 | 0 | +23.29(+0.82%) |
Oct 17, 2013 | 2824 | 2865 | 2811 | 2841 | 0 | +12.93(+0.46%) |
Oct 16, 2013 | 2820 | 2849 | 2806 | 2828 | 0 | +19.66(+0.70%) |
Oct 15, 2013 | 2817 | 2836 | 2795 | 2808 | 0 | -13.75(-0.49%) |
Oct 14, 2013 | 2792 | 2832 | 2777 | 2822 | 0 | +18.85(+0.67%) |
Oct 11, 2013 | 2773 | 2814 | 2761 | 2803 | 0 | +31.60(+1.14%) |
Oct 10, 2013 | 2769 | 2793 | 2748 | 2772 | 0 | +34.77(+1.27%) |
Oct 09, 2013 | 2743 | 2769 | 2702 | 2737 | 0 | -0.13(-0.00%) |
Oct 08, 2013 | 2773 | 2788 | 2727 | 2737 | 0 | -33.73(-1.22%) |
Oct 07, 2013 | 2772 | 2799 | 2756 | 2771 | 0 | -19.68(-0.71%) |
Oct 04, 2013 | 2764 | 2805 | 2754 | 2790 | 0 | +24.41(+0.88%) |
Oct 03, 2013 | 2783 | 2792 | 2742 | 2766 | 0 | -24.94(-0.89%) |
Oct 02, 2013 | 2772 | 2800 | 2748 | 2791 | 0 | +4.13(+0.15%) |