Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16273 | 16399 | 16226 | 16322 | 122,110,544 | +49.00(+0.30%) |
Feb 27, 2014 | 16198 | 16276 | 16160 | 16273 | 97,618,544 | +74.30(+0.46%) |
Feb 26, 2014 | 16180 | 16252 | 16156 | 16198 | 93,981,232 | +18.70(+0.12%) |
Feb 25, 2014 | 16207 | 16254 | 16147 | 16180 | 99,420,192 | -27.40(-0.17%) |
Feb 24, 2014 | 16102 | 16300 | 16103 | 16207 | 244,543,104 | +103.80(+0.64%) |
Feb 21, 2014 | 16136 | 16192 | 16094 | 16103 | 126,561,656 | -29.90(-0.19%) |
Feb 20, 2014 | 16044 | 16162 | 16007 | 16133 | 77,715,432 | +92.60(+0.58%) |
Feb 19, 2014 | 16126 | 16226 | 16032 | 16041 | 80,564,720 | -89.80(-0.56%) |
Feb 18, 2014 | 16154 | 16167 | 16107 | 16130 | 91,252,472 | -24.00(-0.15%) |
Feb 14, 2014 | 16018 | 16154 | 16154 | 16154 | 84,060,000 | +126.80(+0.79%) |
Feb 13, 2014 | 15947 | 16039 | 15863 | 16028 | 99,440,968 | +63.70(+0.40%) |
Feb 12, 2014 | 15993 | 16037 | 15929 | 15964 | 76,775,304 | -30.90(-0.19%) |
Feb 11, 2014 | 15804 | 16027 | 15803 | 15995 | 95,927,976 | +193.00(+1.22%) |
Feb 10, 2014 | 15794 | 15802 | 15734 | 15802 | 84,097,992 | +7.70(+0.05%) |
Feb 07, 2014 | 15631 | 15798 | 15626 | 15794 | 105,781,584 | +165.60(+1.06%) |
Feb 06, 2014 | 15444 | 15632 | 15443 | 15628 | 106,974,888 | +188.30(+1.22%) |
Feb 05, 2014 | 15443 | 15478 | 15341 | 15440 | 105,124,448 | -5.00(-0.03%) |
Feb 04, 2014 | 15373 | 15482 | 15357 | 15445 | 124,073,200 | +72.40(+0.47%) |
Feb 03, 2014 | 15698 | 15708 | 15356 | 15373 | 151,043,616 | -326.00(-2.08%) |
Jan 31, 2014 | 15847 | 15847 | 15618 | 15699 | 137,068,160 | -149.80(-0.95%) |
Jan 30, 2014 | 15743 | 15908 | 15733 | 15849 | 92,092,304 | +109.80(+0.70%) |
Jan 29, 2014 | 15927 | 15927 | 15709 | 15739 | 109,573,864 | -189.80(-1.19%) |
Jan 28, 2014 | 15841 | 15946 | 15841 | 15929 | 89,104,768 | +90.70(+0.57%) |
Jan 27, 2014 | 15879 | 15943 | 15784 | 15838 | 127,531,160 | -41.20(-0.26%) |
Jan 24, 2014 | 16203 | 16203 | 15879 | 15879 | 141,441,264 | -318.20(-1.96%) |
Jan 23, 2014 | 16372 | 16373 | 16141 | 16197 | 99,944,240 | -176.00(-1.07%) |
Jan 22, 2014 | 16420 | 16454 | 16333 | 16373 | 87,469,280 | -41.10(-0.25%) |
Jan 21, 2014 | 16459 | 16521 | 16316 | 16414 | 111,553,696 | -44.20(-0.27%) |
Jan 17, 2014 | 16408 | 16459 | 16459 | 16459 | 184,970,000 | +41.60(+0.25%) |
Jan 16, 2014 | 16478 | 16478 | 16376 | 16417 | 86,991,528 | -64.90(-0.39%) |
Jan 15, 2014 | 16378 | 16505 | 16374 | 16482 | 101,124,328 | +108.00(+0.66%) |
Jan 14, 2014 | 16262 | 16374 | 16261 | 16374 | 98,605,896 | +116.00(+0.71%) |
Jan 13, 2014 | 16434 | 16453 | 16241 | 16258 | 111,672,848 | -179.20(-1.09%) |
Jan 10, 2014 | 16454 | 16488 | 16379 | 16437 | 85,190,832 | -7.70(-0.05%) |
Jan 09, 2014 | 16471 | 16525 | 16379 | 16445 | 83,977,168 | -17.90(-0.11%) |
Jan 08, 2014 | 16528 | 16529 | 16417 | 16463 | 103,260,264 | -68.20(-0.41%) |
Jan 07, 2014 | 16429 | 16562 | 16429 | 16531 | 81,269,088 | +105.80(+0.64%) |
Jan 06, 2014 | 16474 | 16533 | 16406 | 16425 | 89,347,680 | -44.90(-0.27%) |
Jan 03, 2014 | 16457 | 16519 | 16439 | 16470 | 72,770,280 | +28.70(+0.17%) |
Jan 02, 2014 | 16572 | 16573 | 16416 | 16441 | 80,964,544 | -135.40(-0.82%) |
Dec 31, 2013 | 16512 | 16577 | 16577 | 16577 | 78,760,000 | +72.40(+0.44%) |
Dec 30, 2013 | 16484 | 16504 | 16477 | 16504 | 54,221,012 | +25.90(+0.16%) |
Dec 27, 2013 | 16486 | 16529 | 16461 | 16478 | 47,226,896 | -1.50(-0.01%) |
Dec 26, 2013 | 16371 | 16483 | 16371 | 16480 | 50,158,296 | +185.30(+1.14%) |
Dec 23, 2013 | 16225 | 16295 | 16295 | 16295 | 78,930,000 | +73.50(+0.45%) |
Dec 20, 2013 | 16179 | 16288 | 16179 | 16221 | 285,187,680 | +42.00(+0.26%) |
Dec 19, 2013 | 16162 | 16195 | 16122 | 16179 | 94,967,584 | +11.10(+0.07%) |
Dec 18, 2013 | 15877 | 16173 | 15809 | 16168 | 129,599,184 | +292.70(+1.84%) |
Dec 17, 2013 | 15884 | 15918 | 15836 | 15875 | 101,479,624 | -9.30(-0.06%) |
Dec 16, 2013 | 15760 | 15930 | 15760 | 15885 | 101,466,064 | +129.20(+0.82%) |
Dec 13, 2013 | 15746 | 15793 | 15718 | 15755 | 83,176,056 | +16.00(+0.10%) |
Dec 12, 2013 | 15845 | 15845 | 15704 | 15739 | 105,845,880 | -104.10(-0.66%) |
Dec 11, 2013 | 15971 | 15997 | 15828 | 15844 | 107,028,840 | -129.60(-0.81%) |
Dec 10, 2013 | 16024 | 16029 | 15970 | 15973 | 79,383,008 | -52.40(-0.33%) |
Dec 09, 2013 | 16020 | 16058 | 16015 | 16026 | 91,800,808 | +5.30(+0.03%) |
Dec 06, 2013 | 15826 | 16022 | 15826 | 16020 | 98,245,048 | +198.70(+1.26%) |
Dec 05, 2013 | 15886 | 15896 | 15809 | 15822 | 128,077,800 | -68.30(-0.43%) |
Dec 04, 2013 | 15910 | 15960 | 15791 | 15890 | 111,174,656 | -24.80(-0.16%) |
Dec 03, 2013 | 16005 | 16005 | 15860 | 15915 | 103,895,328 | -94.20(-0.59%) |