Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 190807 | 191554 | 188124 | 188124 | 366 | -3592.00(-1.87%) |
Jul 30, 2014 | 191200 | 192549 | 190483 | 191716 | 158 | +558.00(+0.29%) |
Jul 29, 2014 | 192310 | 192948 | 191083 | 191158 | 153 | -1422.00(-0.74%) |
Jul 28, 2014 | 191120 | 192682 | 190000 | 192580 | 153 | +1355.00(+0.71%) |
Jul 25, 2014 | 192436 | 192436 | 191190 | 191225 | 153 | -1216.00(-0.63%) |
Jul 24, 2014 | 192200 | 192985 | 192108 | 192441 | 92 | +236.00(+0.12%) |
Jul 23, 2014 | 192577 | 192827 | 192140 | 192205 | 103 | -435.00(-0.23%) |
Jul 22, 2014 | 193297 | 193450 | 192339 | 192640 | 182 | -390.00(-0.20%) |
Jul 21, 2014 | 191860 | 193058 | 191554 | 193030 | 140 | +543.00(+0.28%) |
Jul 18, 2014 | 190860 | 192632 | 190555 | 192487 | 206 | +2676.00(+1.41%) |
Jul 17, 2014 | 191920 | 192101 | 189696 | 189811 | 210 | -2261.00(-1.18%) |
Jul 16, 2014 | 193145 | 193145 | 191849 | 192072 | 123 | -704.00(-0.37%) |
Jul 15, 2014 | 193480 | 193750 | 192000 | 192776 | 180 | -604.00(-0.31%) |
Jul 14, 2014 | 193503 | 193860 | 193030 | 193380 | 179 | +480.00(+0.25%) |
Jul 11, 2014 | 192220 | 193006 | 191945 | 192900 | 124 | +400.00(+0.21%) |
Jul 10, 2014 | 191911 | 193015 | 191799 | 192500 | 224 | -540.00(-0.28%) |
Jul 09, 2014 | 192617 | 193250 | 192502 | 193040 | 204 | +640.00(+0.33%) |
Jul 08, 2014 | 192560 | 193555 | 192295 | 192400 | 275 | -600.00(-0.31%) |
Jul 07, 2014 | 193333 | 193598 | 192333 | 193000 | 201 | -600.00(-0.31%) |
Jul 03, 2014 | 191940 | 193600 | 193600 | 193600 | 200 | +2101.00(+1.10%) |
Jul 02, 2014 | 190800 | 191508 | 190333 | 191499 | 178 | +999.00(+0.52%) |
Jul 01, 2014 | 190100 | 191405 | 190100 | 190500 | 180 | +600.00(+0.32%) |
Jun 30, 2014 | 190200 | 190604 | 189799 | 189900 | 148 | -659.00(-0.35%) |
Jun 27, 2014 | 190400 | 191059 | 190050 | 190559 | 131 | -17.00(-0.01%) |
Jun 26, 2014 | 190849 | 190849 | 189232 | 190576 | 258 | -84.00(-0.04%) |
Jun 25, 2014 | 190000 | 190983 | 189733 | 190660 | 248 | +489.00(+0.26%) |
Jun 24, 2014 | 189889 | 191000 | 189624 | 190171 | 281 | +271.00(+0.14%) |
Jun 23, 2014 | 190215 | 190461 | 189477 | 189900 | 301 | -600.00(-0.31%) |
Jun 20, 2014 | 191722 | 191860 | 189789 | 190500 | 379 | +9.00(+0.00%) |
Jun 19, 2014 | 191000 | 191042 | 189900 | 190491 | 297 | -184.00(-0.10%) |
Jun 18, 2014 | 188990 | 190960 | 188220 | 190675 | 470 | +1685.00(+0.89%) |
Jun 17, 2014 | 189110 | 189545 | 188493 | 188990 | 339 | -260.00(-0.14%) |
Jun 16, 2014 | 189000 | 189490 | 188721 | 189250 | 336 | -270.00(-0.14%) |
Jun 13, 2014 | 190950 | 191266 | 188575 | 189520 | 1,206 | -1430.00(-0.75%) |
Jun 12, 2014 | 192623 | 192720 | 190425 | 190950 | 196 | -1407.00(-0.73%) |
Jun 11, 2014 | 191938 | 192658 | 191796 | 192357 | 137 | +50.00(+0.03%) |
Jun 10, 2014 | 191575 | 192420 | 191400 | 192307 | 223 | -588.00(-0.30%) |
Jun 06, 2014 | 192380 | 192908 | 192140 | 192895 | 259 | +795.00(+0.41%) |
Jun 05, 2014 | 190620 | 192309 | 190620 | 192100 | 332 | +1334.00(+0.70%) |
Jun 04, 2014 | 190725 | 191357 | 190323 | 190766 | 190 | +349.00(+0.18%) |
Jun 03, 2014 | 191000 | 191632 | 190000 | 190417 | 224 | -1331.00(-0.69%) |
Jun 02, 2014 | 192300 | 192522 | 191145 | 191748 | 115 | -252.00(-0.13%) |
May 30, 2014 | 191650 | 193000 | 191650 | 192000 | 302 | -300.00(-0.16%) |
May 29, 2014 | 191065 | 192300 | 190640 | 192300 | 181 | +944.00(+0.49%) |
May 28, 2014 | 191280 | 191800 | 191000 | 191356 | 200 | +56.00(+0.03%) |
May 27, 2014 | 191140 | 191650 | 190949 | 191300 | 190 | +1095.00(+0.58%) |
May 23, 2014 | 190751 | 190205 | 190205 | 190205 | 100 | -435.00(-0.23%) |
May 22, 2014 | 189668 | 190737 | 189668 | 190640 | 124 | +665.00(+0.35%) |
May 21, 2014 | 189500 | 190366 | 189453 | 189975 | 197 | +774.00(+0.41%) |
May 20, 2014 | 190550 | 190550 | 188665 | 189201 | 213 | -1199.00(-0.63%) |
May 19, 2014 | 190000 | 190746 | 189284 | 190400 | 186 | +190.00(+0.10%) |
May 16, 2014 | 190400 | 190400 | 188660 | 190210 | 228 | +839.00(+0.44%) |
May 15, 2014 | 190860 | 190860 | 189028 | 189371 | 167 | -2049.00(-1.07%) |
May 14, 2014 | 191200 | 191900 | 191200 | 191420 | 200 | -406.00(-0.21%) |
May 13, 2014 | 191500 | 191826 | 190716 | 191826 | 66 | +711.00(+0.37%) |
May 12, 2014 | 192300 | 192320 | 190432 | 191115 | 206 | +232.00(+0.12%) |
May 09, 2014 | 189500 | 191035 | 188954 | 190883 | 128 | +783.00(+0.41%) |
May 08, 2014 | 191375 | 191375 | 189555 | 190100 | 138 | -1450.00(-0.76%) |
May 07, 2014 | 188725 | 194670 | 188602 | 191550 | 538 | +4175.00(+2.23%) |
May 06, 2014 | 189102 | 189346 | 186250 | 187375 | 373 | -2415.00(-1.27%) |
May 05, 2014 | 189800 | 190980 | 189199 | 189790 | 361 | -2465.00(-1.28%) |
May 02, 2014 | 194020 | 194530 | 191798 | 192255 | 205 | -1228.00(-0.63%) |