Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 207000 | 207200 | 205630 | 206740 | 387 | +860.00(+0.42%) |
Aug 29, 2014 | 204050 | 205880 | 205880 | 205880 | 400 | +1840.00(+0.90%) |
Aug 28, 2014 | 204300 | 204640 | 203895 | 204040 | 218 | -701.00(-0.34%) |
Aug 27, 2014 | 204577 | 205445 | 204000 | 204741 | 387 | +164.00(+0.08%) |
Aug 26, 2014 | 204880 | 205098 | 204358 | 204577 | 245 | -2.00(-0.00%) |
Aug 25, 2014 | 204600 | 204999 | 204233 | 204579 | 330 | +1047.00(+0.51%) |
Aug 22, 2014 | 204600 | 204800 | 203455 | 203532 | 325 | -1627.00(-0.79%) |
Aug 21, 2014 | 202799 | 205140 | 202679 | 205159 | 433 | +2771.00(+1.37%) |
Aug 20, 2014 | 202365 | 202600 | 201891 | 202388 | 352 | -212.00(-0.10%) |
Aug 19, 2014 | 202805 | 202887 | 201955 | 202600 | 270 | +181.00(+0.09%) |
Aug 18, 2014 | 202400 | 203000 | 202100 | 202419 | 270 | +1192.00(+0.59%) |
Aug 15, 2014 | 203350 | 202850 | 199790 | 201227 | 313 | -1623.00(-0.80%) |
Aug 14, 2014 | 199600 | 203081 | 199600 | 202850 | 568 | +3241.00(+1.62%) |
Aug 13, 2014 | 199960 | 199999 | 198800 | 199609 | 360 | +47.00(+0.02%) |
Aug 12, 2014 | 197895 | 199800 | 197895 | 199562 | 204 | +1562.00(+0.79%) |
Aug 11, 2014 | 197699 | 199072 | 196500 | 198000 | 225 | +1747.00(+0.89%) |
Aug 08, 2014 | 193850 | 196338 | 193570 | 196253 | 448 | +2252.00(+1.16%) |
Aug 07, 2014 | 194670 | 194800 | 193080 | 194001 | 593 | +301.00(+0.16%) |
Aug 06, 2014 | 192189 | 194460 | 191890 | 193700 | 198 | +1201.00(+0.62%) |
Aug 05, 2014 | 194500 | 194500 | 191358 | 192499 | 674 | -1806.00(-0.93%) |
Aug 04, 2014 | 192126 | 195005 | 190942 | 194305 | 760 | +5026.00(+2.66%) |
Aug 01, 2014 | 187152 | 190369 | 185005 | 189279 | 435 | +1155.00(+0.61%) |
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%) |