Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3698 | 3705 | 3687 | 3699 | 0 | +2.44(+0.07%) |
Dec 30, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 29, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +43.84(+1.20%) |
Dec 27, 2013 | 3678 | 3678 | 3646 | 3653 | 0 | -24.68(-0.67%) |
Dec 26, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | -1.81(-0.05%) |
Dec 24, 2013 | 3706 | 3709 | 3676 | 3679 | 0 | -26.36(-0.71%) |
Dec 23, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 22, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +13.06(+0.35%) |
Dec 20, 2013 | 3674 | 3704 | 3674 | 3693 | 0 | +27.88(+0.76%) |
Dec 19, 2013 | 3669 | 3675 | 3653 | 3665 | 0 | -6.05(-0.16%) |
Dec 18, 2013 | 3692 | 3700 | 3661 | 3671 | 0 | -17.64(-0.48%) |
Dec 17, 2013 | 3655 | 3697 | 3642 | 3689 | 0 | +30.91(+0.85%) |
Dec 16, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 15, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | -15.82(-0.43%) |
Dec 13, 2013 | 3701 | 3701 | 3661 | 3673 | 0 | -25.85(-0.70%) |
Dec 12, 2013 | 3708 | 3710 | 3694 | 3699 | 0 | -9.07(-0.24%) |
Dec 11, 2013 | 3699 | 3712 | 3691 | 3708 | 0 | +4.19(+0.11%) |
Dec 10, 2013 | 3716 | 3717 | 3699 | 3704 | 0 | -2.79(-0.08%) |
Dec 09, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 08, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | -22.75(-0.61%) |
Dec 06, 2013 | 3717 | 3731 | 3708 | 3730 | 0 | +14.76(+0.40%) |
Dec 05, 2013 | 3716 | 3724 | 3699 | 3715 | 0 | -3.83(-0.10%) |
Dec 04, 2013 | 3762 | 3763 | 3716 | 3719 | 0 | -41.74(-1.11%) |
Dec 03, 2013 | 3783 | 3784 | 3754 | 3760 | 0 | -28.56(-0.75%) |
Dec 02, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +0.00(+0.00%) |
Dec 01, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +47.17(+1.26%) |
Nov 29, 2013 | 3718 | 3744 | 3715 | 3742 | 0 | +24.97(+0.67%) |
Nov 28, 2013 | 3676 | 3722 | 3676 | 3717 | 0 | +45.14(+1.23%) |
Nov 27, 2013 | 3717 | 3717 | 3667 | 3672 | 0 | -45.94(-1.24%) |
Nov 26, 2013 | 3736 | 3746 | 3710 | 3718 | 0 | -17.82(-0.48%) |
Nov 25, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 24, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 3713 | 3739 | 3711 | 3736 | 0 | +20.40(+0.55%) |
Nov 22, 2013 | 3765 | 3773 | 3714 | 3715 | 0 | -49.60(-1.32%) |
Nov 21, 2013 | 3806 | 3817 | 3763 | 3765 | 0 | -40.09(-1.05%) |
Nov 20, 2013 | 3842 | 3842 | 3800 | 3805 | 0 | -37.43(-0.97%) |
Nov 19, 2013 | 3800 | 3847 | 3799 | 3842 | 0 | +42.81(+1.13%) |
Nov 18, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 17, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 3747 | 3808 | 3737 | 3799 | 0 | +52.83(+1.41%) |
Nov 15, 2013 | 3722 | 3749 | 3722 | 3747 | 0 | +22.85(+0.61%) |
Nov 14, 2013 | 3781 | 3781 | 3718 | 3724 | 0 | -57.69(-1.53%) |
Nov 13, 2013 | 3772 | 3810 | 3763 | 3781 | 0 | +4.04(+0.11%) |
Nov 12, 2013 | 3840 | 3845 | 3773 | 3777 | 0 | -60.20(-1.57%) |
Nov 11, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 10, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 3904 | 3904 | 3836 | 3838 | 0 | -66.66(-1.71%) |
Nov 08, 2013 | 3906 | 3919 | 3893 | 3904 | 0 | -0.01(-0.00%) |
Nov 07, 2013 | 3926 | 3935 | 3894 | 3904 | 0 | -19.04(-0.49%) |
Nov 06, 2013 | 3924 | 3941 | 3917 | 3923 | 0 | -0.15(-0.00%) |
Nov 05, 2013 | 3916 | 3928 | 3890 | 3923 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3912 | 3928 | 3890 | 3923 | 0 | +11.04(+0.28%) |
Nov 03, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 3871 | 3913 | 3864 | 3912 | 0 | +40.97(+1.06%) |
Oct 29, 2013 | 3885 | 3893 | 3853 | 3871 | 0 | -13.56(-0.35%) |
Oct 28, 2013 | 3879 | 3893 | 3872 | 3885 | 0 | +5.92(+0.15%) |
Oct 27, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3907 | 3912 | 3873 | 3879 | 0 | -27.77(-0.71%) |
Oct 24, 2013 | 3930 | 3941 | 3897 | 3907 | 0 | -23.18(-0.59%) |
Oct 23, 2013 | 3895 | 3935 | 3875 | 3930 | 0 | +35.20(+0.90%) |
Oct 22, 2013 | 3892 | 3910 | 3890 | 3895 | 0 | +3.00(+0.08%) |
Oct 21, 2013 | 3850 | 3893 | 3848 | 3892 | 0 | +43.25(+1.12%) |
Oct 20, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 3823 | 3852 | 3823 | 3849 | 0 | +25.40(+0.66%) |
Oct 17, 2013 | 3856 | 3856 | 3817 | 3823 | 0 | -33.21(-0.86%) |
Oct 16, 2013 | 3853 | 3868 | 3840 | 3856 | 0 | +3.38(+0.09%) |
Oct 15, 2013 | 3845 | 3857 | 3837 | 3853 | 0 | +8.24(+0.21%) |
Oct 14, 2013 | 3837 | 3845 | 3819 | 3845 | 0 | +7.64(+0.20%) |
Oct 13, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 3820 | 3839 | 3814 | 3837 | 0 | +17.72(+0.46%) |
Oct 10, 2013 | 3777 | 3825 | 3777 | 3819 | 0 | +42.91(+1.14%) |
Oct 09, 2013 | 3810 | 3819 | 3775 | 3777 | 0 | -33.26(-0.87%) |
Oct 08, 2013 | 3813 | 3820 | 3796 | 3810 | 0 | -3.07(-0.08%) |
Oct 07, 2013 | 3839 | 3839 | 3802 | 3813 | 0 | -26.38(-0.69%) |
Oct 06, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3832 | 3842 | 3831 | 3839 | 0 | +12.63(+0.33%) |
Oct 03, 2013 | 3822 | 3838 | 3808 | 3827 | 0 | +4.82(+0.13%) |
Oct 02, 2013 | 3856 | 3861 | 3820 | 3822 | 0 | -33.91(-0.88%) |