Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 192799 | 193789 | 192500 | 193275 | 202 | +730.00(+0.38%) |
Apr 29, 2014 | 191530 | 193099 | 191530 | 192545 | 287 | +1145.00(+0.60%) |
Apr 28, 2014 | 192400 | 192400 | 189400 | 191400 | 240 | +714.00(+0.37%) |
Apr 25, 2014 | 190480 | 191315 | 189918 | 190686 | 233 | +186.00(+0.10%) |
Apr 24, 2014 | 191500 | 191833 | 189965 | 190500 | 157 | -300.00(-0.16%) |
Apr 23, 2014 | 191475 | 191880 | 190100 | 190800 | 149 | +80.00(+0.04%) |
Apr 22, 2014 | 189500 | 191032 | 188888 | 190720 | 585 | +1238.00(+0.65%) |
Apr 21, 2014 | 191475 | 191475 | 189400 | 189482 | 277 | -1157.00(-0.61%) |
Apr 17, 2014 | 188880 | 190639 | 190639 | 190639 | 400 | +1739.00(+0.92%) |
Apr 16, 2014 | 186201 | 188984 | 186201 | 188900 | 361 | +3260.00(+1.76%) |
Apr 15, 2014 | 183900 | 185870 | 183215 | 185640 | 371 | +2428.00(+1.33%) |
Apr 14, 2014 | 183500 | 183700 | 181785 | 183212 | 381 | +452.00(+0.25%) |
Apr 11, 2014 | 183000 | 183735 | 182245 | 182760 | 254 | -642.00(-0.35%) |
Apr 10, 2014 | 186300 | 186985 | 183401 | 183402 | 397 | -2495.00(-1.34%) |
Apr 09, 2014 | 185400 | 186121 | 184800 | 185897 | 253 | +1257.00(+0.68%) |
Apr 08, 2014 | 184700 | 185735 | 183845 | 184640 | 862 | -60.00(-0.03%) |
Apr 07, 2014 | 185351 | 186133 | 184613 | 184700 | 283 | -1053.00(-0.57%) |
Apr 04, 2014 | 186715 | 187925 | 185740 | 185753 | 247 | -534.00(-0.29%) |
Apr 03, 2014 | 186608 | 187024 | 185915 | 186287 | 255 | -472.00(-0.25%) |
Apr 02, 2014 | 186700 | 187280 | 186289 | 186759 | 711 | -454.00(-0.24%) |
Apr 01, 2014 | 187500 | 188000 | 186609 | 187213 | 273 | -137.00(-0.07%) |
Mar 31, 2014 | 186005 | 187400 | 186005 | 187350 | 553 | +2201.00(+1.19%) |
Mar 28, 2014 | 185800 | 186434 | 183000 | 185149 | 216 | -51.00(-0.03%) |
Mar 27, 2014 | 184950 | 185735 | 184090 | 185200 | 258 | +660.00(+0.36%) |
Mar 26, 2014 | 187190 | 187473 | 184512 | 184540 | 265 | -2047.00(-1.10%) |
Mar 25, 2014 | 187647 | 187647 | 185832 | 186587 | 172 | +67.00(+0.04%) |
Mar 24, 2014 | 188015 | 188380 | 186000 | 186520 | 236 | -1330.00(-0.71%) |
Mar 21, 2014 | 187925 | 188599 | 187213 | 187850 | 419 | +1310.00(+0.70%) |
Mar 20, 2014 | 184000 | 186742 | 183631 | 186540 | 277 | +2680.00(+1.46%) |
Mar 19, 2014 | 184860 | 185490 | 182764 | 183860 | 238 | -1000.00(-0.54%) |
Mar 18, 2014 | 185400 | 185400 | 183860 | 184860 | 224 | -190.00(-0.10%) |
Mar 17, 2014 | 184350 | 185790 | 184350 | 185050 | 355 | +1190.00(+0.65%) |
Mar 14, 2014 | 185825 | 186508 | 183418 | 183860 | 574 | -1890.00(-1.02%) |
Mar 13, 2014 | 188150 | 188853 | 185254 | 185750 | 706 | -2000.00(-1.07%) |
Mar 12, 2014 | 186498 | 187833 | 186005 | 187750 | 280 | +649.00(+0.35%) |
Mar 11, 2014 | 186925 | 187491 | 185910 | 187101 | 578 | +701.00(+0.38%) |
Mar 10, 2014 | 184000 | 186400 | 183601 | 186400 | 430 | +2628.00(+1.43%) |
Mar 07, 2014 | 183199 | 184355 | 182345 | 183772 | 356 | +1597.00(+0.88%) |
Mar 06, 2014 | 179450 | 182215 | 179000 | 182175 | 619 | +3520.00(+1.97%) |
Mar 05, 2014 | 177489 | 178750 | 177389 | 178655 | 420 | +666.00(+0.37%) |
Mar 04, 2014 | 175651 | 177990 | 175651 | 177989 | 655 | +3489.00(+2.00%) |
Mar 03, 2014 | 174100 | 174997 | 172760 | 174500 | 751 | +792.00(+0.46%) |
Feb 28, 2014 | 171960 | 173717 | 171529 | 173708 | 513 | +1978.00(+1.15%) |
Feb 27, 2014 | 169806 | 171798 | 169710 | 171730 | 263 | +1257.00(+0.74%) |
Feb 26, 2014 | 170800 | 171332 | 169909 | 170473 | 233 | -248.00(-0.15%) |
Feb 25, 2014 | 169601 | 171240 | 169320 | 170721 | 264 | +715.00(+0.42%) |
Feb 24, 2014 | 170480 | 171077 | 169980 | 170006 | 330 | -114.00(-0.07%) |
Feb 21, 2014 | 170000 | 171096 | 169868 | 170120 | 348 | +276.00(+0.16%) |
Feb 20, 2014 | 170000 | 170393 | 168761 | 169844 | 384 | -236.00(-0.14%) |
Feb 19, 2014 | 172100 | 172186 | 170080 | 170080 | 281 | -2212.00(-1.28%) |
Feb 18, 2014 | 173000 | 173000 | 171836 | 172292 | 335 | -133.00(-0.08%) |
Feb 14, 2014 | 171970 | 172425 | 172425 | 172425 | 300 | +203.00(+0.12%) |
Feb 13, 2014 | 169760 | 172223 | 169276 | 172222 | 386 | +2082.00(+1.22%) |
Feb 12, 2014 | 170900 | 171420 | 169900 | 170140 | 277 | -375.00(-0.22%) |
Feb 11, 2014 | 168875 | 170975 | 168740 | 170515 | 380 | +1395.00(+0.82%) |
Feb 10, 2014 | 169700 | 170124 | 168000 | 169120 | 377 | +110.00(+0.07%) |
Feb 07, 2014 | 166724 | 169167 | 166724 | 169010 | 554 | +3010.00(+1.81%) |
Feb 06, 2014 | 165300 | 166160 | 164840 | 166000 | 346 | +1925.00(+1.17%) |
Feb 05, 2014 | 165150 | 165150 | 163039 | 164075 | 442 | -742.00(-0.45%) |
Feb 04, 2014 | 165700 | 166030 | 164500 | 164817 | 491 | -448.00(-0.27%) |