Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 5327 | 5331 | 5302 | 5314 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 5327 | 5331 | 5302 | 5314 | 0 | -12.30(-0.23%) |
Nov 28, 2013 | 5325 | 5358 | 5325 | 5327 | 0 | +1.70(+0.03%) |
Nov 27, 2013 | 5351 | 5355 | 5325 | 5325 | 0 | -25.70(-0.48%) |
Nov 26, 2013 | 5346 | 5368 | 5339 | 5351 | 0 | +4.50(+0.08%) |
Nov 25, 2013 | 5330 | 5368 | 5330 | 5346 | 0 | +15.80(+0.30%) |
Nov 24, 2013 | 5284 | 5347 | 5284 | 5330 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 5284 | 5347 | 5284 | 5330 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 5284 | 5347 | 5284 | 5330 | 0 | +46.00(+0.87%) |
Nov 21, 2013 | 5305 | 5305 | 5282 | 5284 | 0 | -20.30(-0.38%) |
Nov 20, 2013 | 5348 | 5348 | 5294 | 5305 | 0 | -43.20(-0.81%) |
Nov 19, 2013 | 5378 | 5378 | 5341 | 5348 | 0 | -30.10(-0.56%) |
Nov 18, 2013 | 5396 | 5398 | 5354 | 5378 | 0 | -18.30(-0.34%) |
Nov 17, 2013 | 5352 | 5400 | 5339 | 5396 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 5352 | 5400 | 5339 | 5396 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5352 | 5400 | 5339 | 5396 | 0 | +44.20(+0.83%) |
Nov 14, 2013 | 5318 | 5372 | 5318 | 5352 | 0 | -34.80(-0.65%) |
Nov 12, 2013 | 5381 | 5414 | 5381 | 5387 | 0 | +6.00(+0.11%) |
Nov 11, 2013 | 5394 | 5432 | 5370 | 5381 | 0 | -13.60(-0.25%) |
Nov 10, 2013 | 5415 | 5415 | 5374 | 5394 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 5415 | 5415 | 5374 | 5394 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 5415 | 5415 | 5374 | 5394 | 0 | -21.00(-0.39%) |
Nov 07, 2013 | 5426 | 5426 | 5404 | 5415 | 0 | -10.60(-0.20%) |
Nov 06, 2013 | 5426 | 5427 | 5402 | 5426 | 0 | +0.30(+0.01%) |
Nov 05, 2013 | 5384 | 5432 | 5384 | 5426 | 0 | +41.50(+0.77%) |
Nov 04, 2013 | 5406 | 5425 | 5383 | 5384 | 0 | -22.30(-0.41%) |
Nov 03, 2013 | 5420 | 5420 | 5400 | 5406 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 5420 | 5420 | 5400 | 5406 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 5420 | 5420 | 5400 | 5406 | 0 | -13.80(-0.25%) |
Oct 31, 2013 | 5425 | 5440 | 5396 | 5420 | 0 | -5.10(-0.09%) |
Oct 30, 2013 | 5411 | 5438 | 5411 | 5425 | 0 | +14.70(+0.27%) |
Oct 29, 2013 | 5437 | 5440 | 5405 | 5411 | 0 | -26.60(-0.49%) |
Oct 28, 2013 | 5386 | 5453 | 5386 | 5437 | 0 | +51.60(+0.96%) |
Oct 27, 2013 | 5374 | 5396 | 5374 | 5386 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 5374 | 5396 | 5374 | 5386 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 5374 | 5396 | 5374 | 5386 | 0 | +12.00(+0.22%) |
Oct 24, 2013 | 5357 | 5384 | 5355 | 5374 | 0 | +16.90(+0.32%) |
Oct 23, 2013 | 5371 | 5400 | 5356 | 5357 | 0 | -14.40(-0.27%) |
Oct 22, 2013 | 5352 | 5379 | 5352 | 5371 | 0 | +19.70(+0.37%) |
Oct 21, 2013 | 5321 | 5365 | 5321 | 5352 | 0 | +30.50(+0.57%) |
Oct 20, 2013 | 5282 | 5325 | 5282 | 5321 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 5282 | 5325 | 5282 | 5321 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 5282 | 5325 | 5282 | 5321 | 0 | +39.10(+0.74%) |
Oct 17, 2013 | 5264 | 5295 | 5264 | 5282 | 0 | +17.50(+0.33%) |
Oct 16, 2013 | 5259 | 5270 | 5232 | 5264 | 0 | +5.20(+0.10%) |
Oct 15, 2013 | 5206 | 5264 | 5206 | 5259 | 0 | +52.70(+1.01%) |
Oct 14, 2013 | 5229 | 5229 | 5187 | 5206 | 0 | -22.30(-0.43%) |
Oct 13, 2013 | 5146 | 5237 | 5146 | 5229 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 5146 | 5237 | 5146 | 5229 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 5146 | 5237 | 5146 | 5229 | 0 | +82.60(+1.61%) |
Oct 10, 2013 | 5152 | 5152 | 5127 | 5146 | 0 | -5.40(-0.10%) |
Oct 09, 2013 | 5148 | 5155 | 5118 | 5152 | 0 | +3.50(+0.07%) |
Oct 08, 2013 | 5161 | 5165 | 5125 | 5148 | 0 | -12.50(-0.24%) |
Oct 07, 2013 | 5206 | 5213 | 5148 | 5161 | 0 | -45.30(-0.87%) |
Oct 06, 2013 | 5232 | 5232 | 5196 | 5206 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 5232 | 5232 | 5196 | 5206 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 5232 | 5232 | 5196 | 5206 | 0 | -26.10(-0.50%) |
Oct 03, 2013 | 5215 | 5256 | 5212 | 5232 | 0 | +17.10(+0.33%) |
Oct 02, 2013 | 5206 | 5229 | 5206 | 5215 | 0 | +8.60(+0.17%) |
Oct 01, 2013 | 5218 | 5240 | 5201 | 5206 | 0 | -96.00(-1.81%) |
Sep 29, 2013 | 5288 | 5308 | 5288 | 5302 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 5288 | 5308 | 5288 | 5302 | 0 | +14.10(+0.27%) |
Sep 26, 2013 | 5270 | 5288 | 5245 | 5288 | 0 | +18.10(+0.34%) |
Sep 25, 2013 | 5230 | 5278 | 5227 | 5270 | 0 | +40.60(+0.78%) |
Sep 24, 2013 | 5246 | 5246 | 5213 | 5230 | 0 | -16.30(-0.31%) |
Sep 23, 2013 | 5271 | 5271 | 5221 | 5246 | 0 | -25.00(-0.47%) |
Sep 21, 2013 | 5289 | 5289 | 5263 | 5271 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 5289 | 5289 | 5263 | 5271 | 0 | -17.80(-0.34%) |
Sep 19, 2013 | 5230 | 5292 | 5230 | 5289 | 0 | +58.20(+1.11%) |
Sep 18, 2013 | 5245 | 5247 | 5221 | 5230 | 0 | -14.80(-0.28%) |
Sep 17, 2013 | 5242 | 5256 | 5223 | 5245 | 0 | +3.50(+0.07%) |
Sep 16, 2013 | 5215 | 5260 | 5215 | 5242 | 0 | +27.00(+0.52%) |
Sep 15, 2013 | 5238 | 5238 | 5206 | 5215 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 5238 | 5238 | 5206 | 5215 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 5238 | 5238 | 5206 | 5215 | 0 | -23.50(-0.45%) |
Sep 12, 2013 | 5231 | 5248 | 5226 | 5238 | 0 | +7.60(+0.15%) |
Sep 11, 2013 | 5199 | 5231 | 5199 | 5231 | 0 | +31.70(+0.61%) |
Sep 10, 2013 | 5179 | 5210 | 5179 | 5199 | 0 | +19.50(+0.38%) |
Sep 09, 2013 | 5144 | 5180 | 5144 | 5179 | 0 | +35.40(+0.69%) |
Sep 08, 2013 | 5138 | 5154 | 5114 | 5144 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 5138 | 5154 | 5114 | 5144 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 5138 | 5154 | 5114 | 5144 | 0 | +5.60(+0.11%) |
Sep 05, 2013 | 5156 | 5167 | 5114 | 5138 | 0 | -18.10(-0.35%) |
Sep 04, 2013 | 5189 | 5189 | 5147 | 5156 | 0 | -32.40(-0.62%) |
Sep 03, 2013 | 5178 | 5198 | 5178 | 5189 | 0 | +10.90(+0.21%) |
Sep 02, 2013 | 5125 | 5181 | 5118 | 5178 | 0 | +52.70(+1.03%) |