Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9661 | 9673 | 9498 | 9588 | 86,422,200 | -73.40(-0.76%) |
Feb 27, 2014 | 9708 | 9721 | 9613 | 9662 | 87,277,200 | -37.62(-0.39%) |
Feb 26, 2014 | 9677 | 9711 | 9629 | 9699 | 90,676,096 | -9.59(-0.10%) |
Feb 25, 2014 | 9620 | 9709 | 9603 | 9709 | 67,953,504 | +51.99(+0.54%) |
Feb 24, 2014 | 9657 | 9657 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 9598 | 9657 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 9665 | 9666 | 9598 | 9657 | 78,587,696 | +38.10(+0.40%) |
Feb 21, 2014 | 9525 | 9619 | 9504 | 9619 | 88,676,896 | -41.20(-0.43%) |
Feb 20, 2014 | 9641 | 9696 | 9596 | 9660 | 72,892,896 | +0.27(+0.00%) |
Feb 19, 2014 | 9675 | 9691 | 9614 | 9660 | 58,827,300 | +3.02(+0.03%) |
Feb 18, 2014 | 9662 | 9682 | 9646 | 9657 | 45,850,100 | -5.64(-0.06%) |
Feb 17, 2014 | 9616 | 9678 | 9593 | 9662 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 9616 | 9678 | 9593 | 9662 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 9616 | 9678 | 9593 | 9662 | 91,504,800 | +65.63(+0.68%) |
Feb 14, 2014 | 9523 | 9601 | 9480 | 9597 | 93,209,104 | +56.77(+0.60%) |
Feb 13, 2014 | 9505 | 9595 | 9502 | 9540 | 85,292,304 | +61.23(+0.65%) |
Feb 12, 2014 | 9339 | 9479 | 9338 | 9479 | 76,248,400 | +188.91(+2.03%) |
Feb 11, 2014 | 9332 | 9346 | 9280 | 9290 | 59,599,900 | +0.00(+0.00%) |
Feb 10, 2014 | 9332 | 9346 | 9280 | 9290 | 0 | -12.06(-0.13%) |
Feb 09, 2014 | 9275 | 9323 | 9223 | 9302 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 9275 | 9323 | 9223 | 9302 | 89,003,400 | +45.34(+0.49%) |
Feb 07, 2014 | 9166 | 9274 | 9129 | 9257 | 122,685,200 | +140.26(+1.54%) |
Feb 06, 2014 | 9105 | 9155 | 9081 | 9116 | 95,608,704 | -11.59(-0.13%) |
Feb 05, 2014 | 9126 | 9167 | 9071 | 9128 | 114,598,200 | -58.61(-0.64%) |
Feb 04, 2014 | 9319 | 9358 | 9174 | 9187 | 105,545,400 | +0.00(+0.00%) |
Feb 03, 2014 | 9319 | 9358 | 9174 | 9187 | 0 | -119.96(-1.29%) |
Feb 02, 2014 | 9340 | 9347 | 9166 | 9306 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 9340 | 9347 | 9166 | 9306 | 126,856,496 | -67.00(-0.71%) |
Jan 31, 2014 | 9344 | 9415 | 9267 | 9373 | 97,748,704 | +36.75(+0.39%) |
Jan 30, 2014 | 9507 | 9538 | 9221 | 9337 | 126,384,200 | -70.18(-0.75%) |
Jan 29, 2014 | 9406 | 9428 | 9346 | 9407 | 99,322,000 | +57.69(+0.62%) |
Jan 28, 2014 | 9389 | 9403 | 9311 | 9349 | 112,554,096 | +0.00(+0.00%) |
Jan 27, 2014 | 9389 | 9403 | 9311 | 9349 | 0 | -42.80(-0.46%) |
Jan 25, 2014 | 9647 | 9664 | 9374 | 9392 | 125,916,200 | -239.02(-2.48%) |
Jan 24, 2014 | 9691 | 9729 | 9596 | 9631 | 98,660,400 | -89.07(-0.92%) |
Jan 23, 2014 | 9752 | 9766 | 9677 | 9720 | 84,234,096 | -10.01(-0.10%) |
Jan 22, 2014 | 9752 | 9794 | 9714 | 9730 | 80,839,600 | +14.22(+0.15%) |
Jan 21, 2014 | 9713 | 9733 | 9672 | 9716 | 78,126,096 | +0.00(+0.00%) |
Jan 20, 2014 | 9713 | 9733 | 9672 | 9716 | 0 | -27.06(-0.28%) |
Jan 18, 2014 | 9718 | 9790 | 9709 | 9743 | 131,098,096 | +25.25(+0.26%) |
Jan 17, 2014 | 9742 | 9747 | 9703 | 9718 | 87,811,904 | -16.10(-0.17%) |
Jan 16, 2014 | 9591 | 9747 | 9582 | 9734 | 120,099,000 | +193.30(+2.03%) |
Jan 15, 2014 | 9391 | 9541 | 9382 | 9541 | 104,777,800 | +30.34(+0.32%) |
Jan 14, 2014 | 9498 | 9519 | 9457 | 9510 | 85,787,696 | +0.00(+0.00%) |
Jan 13, 2014 | 9498 | 9519 | 9457 | 9510 | 0 | +36.93(+0.39%) |
Jan 12, 2014 | 9474 | 9530 | 9441 | 9473 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 9474 | 9530 | 9441 | 9473 | 96,130,400 | +51.63(+0.55%) |
Jan 10, 2014 | 9492 | 9550 | 9403 | 9422 | 98,917,000 | -76.23(-0.80%) |
Jan 09, 2014 | 9513 | 9516 | 9468 | 9498 | 90,140,400 | -8.36(-0.09%) |
Jan 08, 2014 | 9446 | 9519 | 9417 | 9506 | 79,946,800 | +78.20(+0.83%) |
Jan 07, 2014 | 9419 | 9469 | 9400 | 9428 | 53,653,700 | +0.00(+0.00%) |
Jan 06, 2014 | 9419 | 9469 | 9400 | 9428 | 0 | -7.15(-0.08%) |
Jan 05, 2014 | 9410 | 9453 | 9368 | 9435 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 9410 | 9453 | 9368 | 9435 | 58,772,900 | +35.11(+0.37%) |
Jan 03, 2014 | 9598 | 9621 | 9394 | 9400 | 90,956,896 | +0.00(+0.00%) |
Jan 02, 2014 | 9598 | 9621 | 9394 | 9400 | 0 | -152.12(-1.59%) |
Jan 01, 2014 | 9587 | 9594 | 9552 | 9552 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 9587 | 9594 | 9552 | 9552 | 35,981,600 | +0.00(+0.00%) |
Dec 30, 2013 | 9587 | 9594 | 9552 | 9552 | 0 | -37.23(-0.39%) |
Dec 29, 2013 | 9559 | 9589 | 9549 | 9589 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 9559 | 9589 | 9549 | 9589 | 51,388,200 | +0.00(+0.00%) |
Dec 27, 2013 | 9559 | 9589 | 9549 | 9589 | 0 | +100.57(+1.06%) |
Dec 26, 2013 | 9436 | 9489 | 9428 | 9489 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 9436 | 9489 | 9428 | 9489 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 9436 | 9489 | 9428 | 9489 | 48,372,600 | +0.00(+0.00%) |
Dec 23, 2013 | 9436 | 9489 | 9428 | 9489 | 0 | +88.64(+0.94%) |
Dec 22, 2013 | 9371 | 9413 | 9353 | 9400 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 9371 | 9413 | 9353 | 9400 | 161,686,896 | +64.44(+0.69%) |
Dec 20, 2013 | 9280 | 9352 | 9257 | 9336 | 98,276,496 | +153.99(+1.68%) |
Dec 19, 2013 | 9145 | 9191 | 9122 | 9182 | 82,342,704 | +96.63(+1.06%) |
Dec 18, 2013 | 9143 | 9162 | 9085 | 9085 | 72,207,504 | -78.44(-0.86%) |
Dec 17, 2013 | 9005 | 9188 | 8998 | 9164 | 99,105,600 | +0.00(+0.00%) |
Dec 16, 2013 | 9005 | 9188 | 8998 | 9164 | 0 | +157.10(+1.74%) |
Dec 15, 2013 | 9017 | 9047 | 8991 | 9006 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 9017 | 9047 | 8991 | 9006 | 67,761,696 | -10.54(-0.12%) |
Dec 13, 2013 | 9033 | 9061 | 8984 | 9017 | 75,120,200 | -60.11(-0.66%) |
Dec 12, 2013 | 9093 | 9153 | 9066 | 9077 | 64,845,800 | -37.33(-0.41%) |
Dec 11, 2013 | 9180 | 9224 | 9092 | 9114 | 74,363,400 | -80.73(-0.88%) |
Dec 10, 2013 | 9219 | 9226 | 9171 | 9195 | 62,711,300 | +0.00(+0.00%) |
Dec 09, 2013 | 9219 | 9226 | 9171 | 9195 | 0 | +22.76(+0.25%) |
Dec 08, 2013 | 9126 | 9196 | 9084 | 9172 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 9126 | 9196 | 9084 | 9172 | 81,326,800 | +87.46(+0.96%) |
Dec 06, 2013 | 9111 | 9172 | 9078 | 9085 | 77,772,304 | -55.68(-0.61%) |
Dec 05, 2013 | 9247 | 9253 | 9070 | 9141 | 94,986,600 | -82.77(-0.90%) |
Dec 04, 2013 | 9398 | 9404 | 9223 | 9223 | 116,913,000 | -178.56(-1.90%) |
Dec 03, 2013 | 9413 | 9425 | 9384 | 9402 | 74,603,104 | +0.00(+0.00%) |
Dec 02, 2013 | 9413 | 9425 | 9384 | 9402 | 0 | -3.34(-0.04%) |