Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14940 | 15015 | 14844 | 14923 | 160,300 | -47.90(-0.32%) |
Feb 27, 2014 | 14896 | 15084 | 14896 | 14971 | 126,600 | -80.60(-0.54%) |
Feb 26, 2014 | 15002 | 15094 | 14958 | 15052 | 139,500 | +213.90(+1.44%) |
Feb 25, 2014 | 14804 | 14982 | 14658 | 14838 | 159,500 | -28.00(-0.19%) |
Feb 24, 2014 | 14866 | 14866 | 14866 | 14866 | 0 | +0.00(+0.00%) |
Feb 23, 2014 | 14619 | 14889 | 14619 | 14866 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 14619 | 14889 | 14619 | 14866 | 138,700 | +416.50(+2.88%) |
Feb 21, 2014 | 14701 | 14732 | 14429 | 14449 | 172,000 | -317.30(-2.15%) |
Feb 20, 2014 | 14730 | 14806 | 14679 | 14766 | 153,900 | -76.70(-0.52%) |
Feb 19, 2014 | 14514 | 14900 | 14470 | 14843 | 206,500 | +450.10(+3.13%) |
Feb 18, 2014 | 14344 | 14428 | 14215 | 14393 | 149,000 | +0.00(+0.00%) |
Feb 17, 2014 | 14344 | 14428 | 14215 | 14393 | 0 | +80.10(+0.56%) |
Feb 16, 2014 | 14538 | 14679 | 14243 | 14313 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 14538 | 14679 | 14243 | 14313 | 204,200 | -221.70(-1.53%) |
Feb 14, 2014 | 14786 | 14788 | 14488 | 14535 | 148,400 | -265.40(-1.79%) |
Feb 13, 2014 | 14822 | 14875 | 14769 | 14800 | 165,100 | +0.00(+0.00%) |
Feb 12, 2014 | 14822 | 14875 | 14769 | 14800 | 0 | +81.80(+0.56%) |
Feb 11, 2014 | 14648 | 14726 | 14568 | 14718 | 149,800 | +0.00(+0.00%) |
Feb 10, 2014 | 14648 | 14726 | 14568 | 14718 | 0 | +255.90(+1.77%) |
Feb 09, 2014 | 14387 | 14472 | 14357 | 14462 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 14387 | 14472 | 14357 | 14462 | 186,100 | +307.30(+2.17%) |
Feb 07, 2014 | 14233 | 14308 | 14155 | 14155 | 192,900 | -25.30(-0.18%) |
Feb 06, 2014 | 14213 | 14245 | 13996 | 14180 | 280,200 | +171.90(+1.23%) |
Feb 05, 2014 | 14353 | 14356 | 14008 | 14008 | 294,300 | -610.60(-4.18%) |
Feb 04, 2014 | 14789 | 14847 | 14615 | 14619 | 202,800 | +0.00(+0.00%) |
Feb 03, 2014 | 14789 | 14847 | 14615 | 14619 | 0 | -295.40(-1.98%) |
Feb 02, 2014 | 15132 | 15144 | 14765 | 14914 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 15132 | 15144 | 14765 | 14914 | 217,400 | -92.60(-0.62%) |
Jan 31, 2014 | 15113 | 15113 | 14854 | 15007 | 221,200 | -376.80(-2.45%) |
Jan 30, 2014 | 15164 | 15384 | 15160 | 15384 | 164,800 | +403.70(+2.69%) |
Jan 29, 2014 | 15039 | 15088 | 14953 | 14980 | 183,100 | -25.50(-0.17%) |
Jan 28, 2014 | 15092 | 15110 | 14934 | 15006 | 223,900 | +0.00(+0.00%) |
Jan 27, 2014 | 15092 | 15110 | 14934 | 15006 | 0 | -385.90(-2.51%) |
Jan 25, 2014 | 15474 | 15485 | 15288 | 15392 | 221,000 | -304.30(-1.94%) |
Jan 24, 2014 | 15901 | 15959 | 15690 | 15696 | 206,900 | -125.10(-0.79%) |
Jan 23, 2014 | 15749 | 15870 | 15631 | 15821 | 185,300 | +25.00(+0.16%) |
Jan 22, 2014 | 15711 | 15895 | 15706 | 15796 | 154,300 | +154.30(+0.99%) |
Jan 21, 2014 | 15724 | 15727 | 15574 | 15642 | 0 | +0.00(+0.00%) |
Jan 20, 2014 | 15724 | 15727 | 15574 | 15642 | 0 | -92.80(-0.59%) |
Jan 18, 2014 | 15696 | 15783 | 15622 | 15734 | 180,100 | -12.70(-0.08%) |
Jan 17, 2014 | 15845 | 15941 | 15710 | 15747 | 214,200 | -61.50(-0.39%) |
Jan 16, 2014 | 15649 | 15809 | 15637 | 15809 | 185,800 | +386.30(+2.50%) |
Jan 15, 2014 | 15657 | 15662 | 15384 | 15422 | 214,500 | -489.70(-3.08%) |
Jan 14, 2014 | 15912 | 15912 | 15912 | 15912 | 0 | +0.00(+0.00%) |
Jan 13, 2014 | 15785 | 15922 | 15755 | 15912 | 0 | +0.00(+0.00%) |
Jan 12, 2014 | 15785 | 15922 | 15755 | 15912 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 15785 | 15922 | 15755 | 15912 | 237,500 | +31.80(+0.20%) |
Jan 10, 2014 | 16003 | 16005 | 15838 | 15880 | 217,400 | -241.20(-1.50%) |
Jan 09, 2014 | 15944 | 16122 | 15907 | 16122 | 206,700 | +307.10(+1.94%) |
Jan 08, 2014 | 15835 | 15935 | 15784 | 15814 | 165,900 | -94.50(-0.59%) |
Jan 07, 2014 | 16148 | 16164 | 15864 | 15909 | 192,700 | +0.00(+0.00%) |
Jan 06, 2014 | 16148 | 16164 | 15864 | 15909 | 0 | -382.40(-2.35%) |
Jan 05, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
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%) |