Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 222705 | 224071 | 222669 | 223065 | 214 | +654.00(+0.29%) |
Nov 26, 2014 | 222299 | 222411 | 222411 | 222411 | 100 | +686.00(+0.31%) |
Nov 25, 2014 | 221315 | 222000 | 221100 | 221725 | 285 | +672.00(+0.30%) |
Nov 24, 2014 | 220575 | 221130 | 219455 | 221053 | 156 | +1118.00(+0.51%) |
Nov 21, 2014 | 220300 | 220369 | 219400 | 219935 | 229 | +1685.00(+0.77%) |
Nov 20, 2014 | 217800 | 218609 | 217300 | 218250 | 123 | -295.00(-0.13%) |
Nov 19, 2014 | 218800 | 218800 | 217576 | 218545 | 199 | -323.00(-0.15%) |
Nov 18, 2014 | 218540 | 219610 | 218275 | 218868 | 183 | +328.00(+0.15%) |
Nov 17, 2014 | 218545 | 218545 | 217098 | 218540 | 197 | +517.00(+0.24%) |
Nov 14, 2014 | 219331 | 219817 | 217646 | 218023 | 342 | -1277.00(-0.58%) |
Nov 13, 2014 | 218656 | 219366 | 218370 | 219300 | 435 | +1199.00(+0.55%) |
Nov 12, 2014 | 217875 | 218544 | 217045 | 218101 | 373 | +748.00(+0.34%) |
Nov 11, 2014 | 218400 | 218400 | 217214 | 217353 | 121 | -147.00(-0.07%) |
Nov 10, 2014 | 215899 | 217500 | 215814 | 217500 | 384 | +2530.00(+1.18%) |
Nov 07, 2014 | 215226 | 215925 | 214326 | 214970 | 169 | +170.00(+0.08%) |
Nov 06, 2014 | 214821 | 214935 | 213400 | 214800 | 233 | +645.00(+0.30%) |
Nov 05, 2014 | 214799 | 214799 | 212795 | 214155 | 188 | +1155.00(+0.54%) |
Nov 04, 2014 | 211900 | 213250 | 211600 | 213000 | 238 | +1900.00(+0.90%) |
Nov 03, 2014 | 210835 | 211310 | 209000 | 211100 | 214 | +1100.00(+0.52%) |
Oct 31, 2014 | 211028 | 212300 | 209095 | 210000 | 527 | +969.00(+0.46%) |
Oct 30, 2014 | 209250 | 209720 | 204700 | 209031 | 275 | -569.00(-0.27%) |
Oct 29, 2014 | 210725 | 210900 | 208400 | 209600 | 277 | -970.00(-0.46%) |
Oct 28, 2014 | 209500 | 210580 | 209279 | 210570 | 466 | +1348.00(+0.64%) |
Oct 27, 2014 | 208447 | 209410 | 208000 | 209222 | 201 | -29.00(-0.01%) |
Oct 24, 2014 | 207579 | 209251 | 207535 | 209251 | 303 | +1142.00(+0.55%) |
Oct 23, 2014 | 209000 | 209124 | 207646 | 208109 | 209 | +1584.00(+0.77%) |
Oct 22, 2014 | 208805 | 209000 | 206385 | 206525 | 236 | -1805.00(-0.87%) |
Oct 21, 2014 | 206890 | 208400 | 206270 | 208330 | 401 | +2480.00(+1.20%) |
Oct 20, 2014 | 205303 | 206207 | 204700 | 205850 | 306 | +345.00(+0.17%) |
Oct 17, 2014 | 203995 | 206437 | 203569 | 205505 | 752 | +3505.00(+1.74%) |
Oct 16, 2014 | 199400 | 203345 | 199195 | 202000 | 415 | -1800.00(-0.88%) |
Oct 15, 2014 | 204614 | 205146 | 198000 | 203800 | 1,041 | -2225.00(-1.08%) |
Oct 14, 2014 | 205050 | 208388 | 205000 | 206025 | 814 | +1112.00(+0.54%) |
Oct 13, 2014 | 204920 | 208000 | 204706 | 204913 | 595 | -237.00(-0.12%) |
Oct 10, 2014 | 206600 | 209191 | 205150 | 205150 | 538 | -700.00(-0.34%) |
Oct 09, 2014 | 210000 | 210328 | 205750 | 205850 | 481 | -4100.00(-1.95%) |
Oct 08, 2014 | 205000 | 210175 | 205000 | 209950 | 639 | +4915.00(+2.40%) |
Oct 07, 2014 | 208000 | 208000 | 205035 | 205035 | 301 | -3550.00(-1.70%) |
Oct 06, 2014 | 210275 | 210359 | 207997 | 208585 | 325 | -165.00(-0.08%) |
Oct 03, 2014 | 207450 | 209420 | 207200 | 208750 | 565 | +2500.00(+1.21%) |
Oct 02, 2014 | 205000 | 207500 | 205000 | 206250 | 864 | +1395.00(+0.68%) |
Oct 01, 2014 | 207310 | 207310 | 204400 | 204855 | 355 | -2045.00(-0.99%) |
Sep 30, 2014 | 207451 | 208012 | 206707 | 206900 | 274 | -421.00(-0.20%) |
Sep 29, 2014 | 207100 | 208016 | 206500 | 207321 | 312 | -812.00(-0.39%) |
Sep 26, 2014 | 205580 | 208420 | 205580 | 208133 | 314 | +2133.00(+1.04%) |
Sep 25, 2014 | 209900 | 209900 | 205494 | 206000 | 293 | -3850.00(-1.83%) |
Sep 24, 2014 | 208250 | 210021 | 208250 | 209850 | 327 | +1405.00(+0.67%) |
Sep 23, 2014 | 208860 | 209600 | 208183 | 208445 | 270 | -455.00(-0.22%) |
Sep 22, 2014 | 211079 | 211079 | 208802 | 208900 | 328 | -3100.00(-1.46%) |
Sep 19, 2014 | 213200 | 213612 | 210845 | 212000 | 682 | -75.00(-0.04%) |
Sep 18, 2014 | 210449 | 212250 | 209734 | 212075 | 361 | +3075.00(+1.47%) |
Sep 17, 2014 | 208612 | 210217 | 208105 | 209000 | 285 | +1255.00(+0.60%) |
Sep 16, 2014 | 206900 | 208415 | 206525 | 207745 | 179 | +635.00(+0.31%) |
Sep 15, 2014 | 205851 | 207156 | 205602 | 207110 | 292 | +1475.00(+0.72%) |
Sep 12, 2014 | 207100 | 207100 | 205202 | 205635 | 212 | -1215.00(-0.59%) |
Sep 11, 2014 | 206005 | 206930 | 205551 | 206850 | 141 | +100.00(+0.05%) |
Sep 10, 2014 | 206250 | 206905 | 205305 | 206750 | 193 | +1445.00(+0.70%) |
Sep 09, 2014 | 207499 | 207500 | 205192 | 205305 | 340 | -1895.00(-0.91%) |
Sep 08, 2014 | 207425 | 208341 | 207126 | 207200 | 221 | +500.00(+0.24%) |
Sep 05, 2014 | 206562 | 207490 | 206110 | 206700 | 173 | -120.00(-0.06%) |
Sep 04, 2014 | 207250 | 208475 | 206250 | 206820 | 178 | +382.00(+0.19%) |
Sep 03, 2014 | 207740 | 206740 | 206249 | 206438 | 335 | -302.00(-0.15%) |