Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16269 | 16320 | 16183 | 16291 | 182,100 | +0.00(+0.00%) |
Dec 30, 2013 | 16269 | 16320 | 16183 | 16291 | 0 | +112.40(+0.69%) |
Dec 29, 2013 | 16229 | 16233 | 16057 | 16179 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 16229 | 16233 | 16057 | 16179 | 170,600 | +4.50(+0.03%) |
Dec 27, 2013 | 16087 | 16186 | 16082 | 16174 | 170,200 | +164.40(+1.03%) |
Dec 26, 2013 | 15861 | 16010 | 15854 | 16010 | 147,400 | +120.70(+0.76%) |
Dec 25, 2013 | 15956 | 16030 | 15849 | 15889 | 163,000 | +18.90(+0.12%) |
Dec 24, 2013 | 15870 | 15870 | 15870 | 15870 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 15791 | 15870 | 15755 | 15870 | 0 | +0.00(+0.00%) |
Dec 22, 2013 | 15791 | 15870 | 15755 | 15870 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 15791 | 15870 | 15755 | 15870 | 165,000 | +11.20(+0.07%) |
Dec 20, 2013 | 15809 | 15892 | 15799 | 15859 | 190,300 | +271.40(+1.74%) |
Dec 19, 2013 | 15273 | 15588 | 15268 | 15588 | 175,200 | +309.20(+2.02%) |
Dec 18, 2013 | 15290 | 15322 | 15248 | 15279 | 120,400 | +125.70(+0.83%) |
Dec 17, 2013 | 15408 | 15408 | 15146 | 15153 | 139,600 | +0.00(+0.00%) |
Dec 16, 2013 | 15408 | 15408 | 15146 | 15153 | 0 | -250.20(-1.62%) |
Dec 15, 2013 | 15317 | 15533 | 15252 | 15403 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 15317 | 15533 | 15252 | 15403 | 246,200 | +61.30(+0.40%) |
Dec 13, 2013 | 15377 | 15393 | 15255 | 15342 | 132,300 | -173.30(-1.12%) |
Dec 12, 2013 | 15510 | 15562 | 15386 | 15515 | 129,200 | -96.20(-0.62%) |
Dec 11, 2013 | 15634 | 15634 | 15562 | 15611 | 127,200 | -38.90(-0.25%) |
Dec 10, 2013 | 15557 | 15650 | 15547 | 15650 | 136,900 | +0.00(+0.00%) |
Dec 09, 2013 | 15557 | 15650 | 15547 | 15650 | 0 | +350.30(+2.29%) |
Dec 08, 2013 | 15112 | 15327 | 15112 | 15300 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 15112 | 15327 | 15112 | 15300 | 135,300 | +122.40(+0.81%) |
Dec 06, 2013 | 15354 | 15430 | 15139 | 15178 | 150,700 | -230.40(-1.50%) |
Dec 05, 2013 | 15520 | 15579 | 15326 | 15408 | 159,000 | -341.80(-2.17%) |
Dec 04, 2013 | 15748 | 15794 | 15662 | 15750 | 167,200 | +94.60(+0.60%) |
Dec 03, 2013 | 15660 | 15703 | 15580 | 15655 | 143,200 | +0.00(+0.00%) |
Dec 02, 2013 | 15660 | 15703 | 15580 | 15655 | 0 | -6.80(-0.04%) |
Dec 01, 2013 | 15661 | 15728 | 15507 | 15662 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 15661 | 15728 | 15507 | 15662 | 158,300 | -65.20(-0.41%) |
Nov 29, 2013 | 15622 | 15729 | 15606 | 15727 | 154,000 | +277.50(+1.80%) |
Nov 28, 2013 | 15414 | 15513 | 15414 | 15450 | 144,700 | -65.60(-0.42%) |
Nov 27, 2013 | 15502 | 15578 | 15461 | 15515 | 156,700 | -103.90(-0.67%) |
Nov 26, 2013 | 15505 | 15619 | 15470 | 15619 | 176,400 | +0.00(+0.00%) |
Nov 25, 2013 | 15505 | 15619 | 15470 | 15619 | 0 | +237.40(+1.54%) |
Nov 24, 2013 | 15514 | 15579 | 15307 | 15382 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 15514 | 15579 | 15307 | 15382 | 211,200 | +16.10(+0.10%) |
Nov 22, 2013 | 15177 | 15377 | 15168 | 15366 | 168,200 | +289.50(+1.92%) |
Nov 21, 2013 | 15176 | 15210 | 15070 | 15076 | 142,500 | -50.50(-0.33%) |
Nov 20, 2013 | 15097 | 15163 | 15020 | 15127 | 130,200 | -37.70(-0.25%) |
Nov 19, 2013 | 15253 | 15274 | 15107 | 15164 | 180,100 | +0.00(+0.00%) |
Nov 18, 2013 | 15253 | 15274 | 15107 | 15164 | 0 | -1.60(-0.01%) |
Nov 17, 2013 | 15034 | 15203 | 14995 | 15166 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 15034 | 15203 | 14995 | 15166 | 212,600 | +289.50(+1.95%) |
Nov 15, 2013 | 14666 | 14966 | 14666 | 14876 | 190,100 | +309.20(+2.12%) |
Nov 14, 2013 | 14528 | 14600 | 14491 | 14567 | 170,200 | -21.50(-0.15%) |
Nov 13, 2013 | 14290 | 14589 | 14278 | 14589 | 157,600 | +318.90(+2.23%) |
Nov 12, 2013 | 14272 | 14304 | 14208 | 14270 | 113,500 | +0.00(+0.00%) |
Nov 11, 2013 | 14272 | 14304 | 14208 | 14270 | 0 | +183.00(+1.30%) |
Nov 10, 2013 | 14026 | 14122 | 14026 | 14087 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 14026 | 14122 | 14026 | 14087 | 117,800 | -141.60(-1.00%) |
Nov 08, 2013 | 14356 | 14372 | 14222 | 14228 | 111,600 | -108.90(-0.76%) |
Nov 07, 2013 | 14155 | 14408 | 14131 | 14337 | 142,200 | +111.90(+0.79%) |
Nov 06, 2013 | 14320 | 14323 | 14142 | 14225 | 167,100 | +0.00(+0.00%) |
Nov 05, 2013 | 14320 | 14323 | 14142 | 14225 | 0 | +23.80(+0.17%) |
Nov 04, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 14403 | 14411 | 14126 | 14202 | 170,800 | -126.30(-0.88%) |
Oct 31, 2013 | 14474 | 14516 | 14324 | 14328 | 158,400 | -174.40(-1.20%) |
Oct 30, 2013 | 14465 | 14527 | 14426 | 14502 | 156,800 | +176.30(+1.23%) |
Oct 29, 2013 | 14289 | 14396 | 14225 | 14326 | 135,600 | -70.00(-0.49%) |
Oct 28, 2013 | 14262 | 14400 | 14194 | 14396 | 109,500 | +307.80(+2.18%) |
Oct 27, 2013 | 14439 | 14442 | 14088 | 14088 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 14439 | 14442 | 14088 | 14088 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 14439 | 14442 | 14088 | 14088 | 139,000 | -398.20(-2.75%) |
Oct 24, 2013 | 14345 | 14500 | 14274 | 14486 | 144,900 | +60.40(+0.42%) |
Oct 23, 2013 | 14784 | 14799 | 14426 | 14426 | 153,500 | -287.20(-1.95%) |
Oct 22, 2013 | 14677 | 14748 | 14642 | 14713 | 99,200 | +19.60(+0.13%) |
Oct 21, 2013 | 14624 | 14728 | 14624 | 14694 | 99,100 | +132.10(+0.91%) |
Oct 20, 2013 | 14590 | 14610 | 14503 | 14562 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 14590 | 14610 | 14503 | 14562 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 14590 | 14610 | 14503 | 14562 | 120,100 | -25.00(-0.17%) |
Oct 17, 2013 | 14640 | 14664 | 14493 | 14586 | 135,600 | +119.40(+0.83%) |
Oct 16, 2013 | 14434 | 14494 | 14418 | 14467 | 116,200 | +25.60(+0.18%) |
Oct 15, 2013 | 14510 | 14510 | 14416 | 14442 | 125,600 | +36.80(+0.26%) |
Oct 14, 2013 | 14405 | 14405 | 14405 | 14405 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 14377 | 14448 | 14320 | 14405 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 14377 | 14448 | 14320 | 14405 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 14377 | 14448 | 14320 | 14405 | 169,900 | +210.00(+1.48%) |
Oct 10, 2013 | 14098 | 14200 | 14077 | 14195 | 143,200 | +156.90(+1.12%) |
Oct 09, 2013 | 13790 | 14038 | 13752 | 14038 | 162,100 | +143.20(+1.03%) |
Oct 08, 2013 | 13795 | 13930 | 13749 | 13895 | 163,700 | +41.30(+0.30%) |
Oct 07, 2013 | 14058 | 14073 | 13842 | 13853 | 146,100 | -171.00(-1.22%) |
Oct 06, 2013 | 14030 | 14150 | 13944 | 14024 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 14030 | 14150 | 13944 | 14024 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 14030 | 14150 | 13944 | 14024 | 145,300 | -132.90(-0.94%) |
Oct 03, 2013 | 14140 | 14220 | 14082 | 14157 | 145,300 | -13.30(-0.09%) |
Oct 02, 2013 | 14492 | 14569 | 14114 | 14170 | 173,500 | -314.20(-2.17%) |