Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13372 | 13497 | 13372 | 13395 | 108,240,032 | +24.60(+0.18%) |
Nov 28, 2013 | 13362 | 13401 | 13362 | 13371 | 51,624,076 | +8.70(+0.07%) |
Nov 27, 2013 | 13350 | 13389 | 13350 | 13362 | 133,606,752 | +12.30(+0.09%) |
Nov 26, 2013 | 13472 | 13472 | 13349 | 13350 | 201,314,112 | -122.40(-0.91%) |
Nov 25, 2013 | 13478 | 13507 | 13461 | 13472 | 179,814,432 | -6.10(-0.05%) |
Nov 22, 2013 | 13475 | 13517 | 13469 | 13478 | 144,172,416 | +3.00(+0.02%) |
Nov 21, 2013 | 13430 | 13505 | 13430 | 13475 | 178,716,128 | +45.30(+0.34%) |
Nov 20, 2013 | 13443 | 13460 | 13387 | 13430 | 169,460,848 | -12.60(-0.09%) |
Nov 19, 2013 | 13458 | 13498 | 13442 | 13443 | 138,464,912 | -15.50(-0.12%) |
Nov 18, 2013 | 13483 | 13512 | 13441 | 13458 | 141,548,448 | -24.50(-0.18%) |
Nov 15, 2013 | 13431 | 13490 | 13431 | 13483 | 150,690,992 | +51.20(+0.38%) |
Nov 14, 2013 | 13371 | 13461 | 13371 | 13431 | 172,624,080 | +60.70(+0.45%) |
Nov 13, 2013 | 13326 | 13379 | 13290 | 13371 | 174,996,656 | +44.70(+0.34%) |
Nov 12, 2013 | 13358 | 13378 | 13325 | 13326 | 155,076,304 | -32.40(-0.24%) |
Nov 11, 2013 | 13378 | 13394 | 13358 | 13358 | 106,102,880 | -19.90(-0.15%) |
Nov 08, 2013 | 13294 | 13394 | 13291 | 13378 | 179,029,504 | +84.10(+0.63%) |
Nov 07, 2013 | 13380 | 13394 | 13285 | 13294 | 184,107,136 | -86.20(-0.64%) |
Nov 06, 2013 | 13362 | 13412 | 13354 | 13380 | 154,891,936 | +18.60(+0.14%) |
Nov 05, 2013 | 13362 | 13364 | 13305 | 13362 | 163,258,608 | +0.00(+0.00%) |
Nov 04, 2013 | 13338 | 13374 | 13310 | 13362 | 142,472,000 | +24.30(+0.18%) |
Nov 01, 2013 | 13363 | 13402 | 13326 | 13338 | 176,205,584 | -23.80(-0.18%) |
Oct 31, 2013 | 13454 | 13464 | 13361 | 13361 | 213,910,048 | -94.00(-0.70%) |
Oct 30, 2013 | 13441 | 13471 | 13365 | 13455 | 173,295,312 | +14.70(+0.11%) |
Oct 29, 2013 | 13372 | 13443 | 13372 | 13441 | 149,841,168 | +68.80(+0.51%) |
Oct 28, 2013 | 13399 | 13416 | 13366 | 13372 | 135,952,608 | -27.60(-0.21%) |
Oct 25, 2013 | 13325 | 13402 | 13316 | 13399 | 146,249,680 | +74.60(+0.56%) |
Oct 24, 2013 | 13243 | 13329 | 13243 | 13325 | 206,167,056 | +81.50(+0.62%) |
Oct 23, 2013 | 13248 | 13308 | 13226 | 13243 | 195,689,088 | -4.80(-0.04%) |
Oct 22, 2013 | 13186 | 13291 | 13186 | 13248 | 203,810,960 | +61.60(+0.47%) |
Oct 21, 2013 | 13136 | 13191 | 13136 | 13186 | 141,919,008 | +50.40(+0.38%) |
Oct 18, 2013 | 13036 | 13157 | 13036 | 13136 | 155,385,776 | +99.70(+0.76%) |
Oct 17, 2013 | 12957 | 13042 | 12951 | 13036 | 148,061,488 | +79.20(+0.61%) |
Oct 16, 2013 | 12932 | 12957 | 12912 | 12957 | 119,941,304 | +25.70(+0.20%) |
Oct 15, 2013 | 12892 | 12934 | 12839 | 12932 | 128,012,784 | +39.40(+0.31%) |
Oct 11, 2013 | 12892 | 12892 | 12892 | 0 | -2.30(-0.02%) | |
Oct 10, 2013 | 12730 | 12935 | 12730 | 12894 | 163,858,160 | +164.10(+1.29%) |
Oct 09, 2013 | 12692 | 12764 | 12678 | 12730 | 151,681,008 | +37.90(+0.30%) |
Oct 08, 2013 | 12788 | 12824 | 12683 | 12692 | 140,463,872 | -95.80(-0.75%) |
Oct 07, 2013 | 12759 | 12815 | 12705 | 12788 | 123,566,344 | +29.50(+0.23%) |
Oct 04, 2013 | 12735 | 12787 | 12730 | 12759 | 129,490,592 | +23.60(+0.19%) |
Oct 03, 2013 | 12839 | 12845 | 12700 | 12735 | 137,555,328 | -103.90(-0.81%) |
Oct 02, 2013 | 12847 | 12853 | 12790 | 12839 | 149,800,880 | -8.40(-0.07%) |
Oct 01, 2013 | 12787 | 12867 | 12753 | 12847 | 166,036,336 | +60.20(+0.47%) |
Sep 30, 2013 | 12843 | 12859 | 12735 | 12787 | 172,227,472 | -56.90(-0.44%) |
Sep 27, 2013 | 12842 | 12866 | 12818 | 12844 | 130,691,344 | +2.50(+0.02%) |
Sep 26, 2013 | 12837 | 12905 | 12837 | 12842 | 128,079,472 | +4.90(+0.04%) |
Sep 25, 2013 | 12849 | 12914 | 12832 | 12837 | 160,862,304 | -12.20(-0.09%) |
Sep 24, 2013 | 12810 | 12879 | 12784 | 12849 | 149,396,944 | +37.70(+0.29%) |
Sep 23, 2013 | 12806 | 12828 | 12798 | 12811 | 151,447,760 | +4.70(+0.04%) |
Sep 20, 2013 | 12927 | 12943 | 12806 | 12806 | 458,819,744 | -120.30(-0.93%) |
Sep 19, 2013 | 12931 | 12965 | 12893 | 12927 | 164,904,256 | -4.60(-0.04%) |
Sep 18, 2013 | 12834 | 12959 | 12795 | 12931 | 218,093,296 | +97.30(+0.76%) |
Sep 17, 2013 | 12817 | 12847 | 12812 | 12834 | 128,785,208 | +17.20(+0.13%) |
Sep 16, 2013 | 12788 | 12848 | 12723 | 12817 | 190,623,840 | +93.50(+0.73%) |
Sep 13, 2013 | 12701 | 12761 | 12701 | 12723 | 134,051,232 | +22.40(+0.18%) |
Sep 12, 2013 | 12825 | 12825 | 12694 | 12701 | 144,151,808 | -124.40(-0.97%) |
Sep 11, 2013 | 12824 | 12840 | 12764 | 12825 | 139,019,360 | +0.90(+0.01%) |
Sep 10, 2013 | 12855 | 12855 | 12794 | 12824 | 152,821,920 | -30.10(-0.23%) |
Sep 09, 2013 | 12821 | 12861 | 12821 | 12855 | 116,086,176 | +33.70(+0.26%) |
Sep 06, 2013 | 12845 | 12889 | 12797 | 12821 | 138,597,696 | -24.20(-0.19%) |
Sep 05, 2013 | 12758 | 12852 | 12758 | 12845 | 160,954,272 | +87.30(+0.68%) |
Sep 04, 2013 | 12740 | 12759 | 12692 | 12758 | 124,533,056 | +17.30(+0.14%) |