Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16512 | 16577 | 16577 | 16577 | 78,760,000 | +72.40(+0.44%) |
Dec 30, 2013 | 16484 | 16504 | 16477 | 16504 | 54,221,012 | +25.90(+0.16%) |
Dec 27, 2013 | 16486 | 16529 | 16461 | 16478 | 47,226,896 | -1.50(-0.01%) |
Dec 26, 2013 | 16371 | 16483 | 16371 | 16480 | 50,158,296 | +185.30(+1.14%) |
Dec 23, 2013 | 16225 | 16295 | 16295 | 16295 | 78,930,000 | +73.50(+0.45%) |
Dec 20, 2013 | 16179 | 16288 | 16179 | 16221 | 285,187,680 | +42.00(+0.26%) |
Dec 19, 2013 | 16162 | 16195 | 16122 | 16179 | 94,967,584 | +11.10(+0.07%) |
Dec 18, 2013 | 15877 | 16173 | 15809 | 16168 | 129,599,184 | +292.70(+1.84%) |
Dec 17, 2013 | 15884 | 15918 | 15836 | 15875 | 101,479,624 | -9.30(-0.06%) |
Dec 16, 2013 | 15760 | 15930 | 15760 | 15885 | 101,466,064 | +129.20(+0.82%) |
Dec 13, 2013 | 15746 | 15793 | 15718 | 15755 | 83,176,056 | +16.00(+0.10%) |
Dec 12, 2013 | 15845 | 15845 | 15704 | 15739 | 105,845,880 | -104.10(-0.66%) |
Dec 11, 2013 | 15971 | 15997 | 15828 | 15844 | 107,028,840 | -129.60(-0.81%) |
Dec 10, 2013 | 16024 | 16029 | 15970 | 15973 | 79,383,008 | -52.40(-0.33%) |
Dec 09, 2013 | 16020 | 16058 | 16015 | 16026 | 91,800,808 | +5.30(+0.03%) |
Dec 06, 2013 | 15826 | 16022 | 15826 | 16020 | 98,245,048 | +198.70(+1.26%) |
Dec 05, 2013 | 15886 | 15896 | 15809 | 15822 | 128,077,800 | -68.30(-0.43%) |
Dec 04, 2013 | 15910 | 15960 | 15791 | 15890 | 111,174,656 | -24.80(-0.16%) |
Dec 03, 2013 | 16005 | 16005 | 15860 | 15915 | 103,895,328 | -94.20(-0.59%) |
Dec 02, 2013 | 16087 | 16098 | 15986 | 16009 | 92,582,328 | -88.50(-0.55%) |
Nov 27, 2013 | 16073 | 16097 | 16097 | 16097 | 65,730,000 | +24.50(+0.15%) |
Nov 26, 2013 | 16071 | 16120 | 16071 | 16073 | 107,409,512 | +0.30(+0.00%) |
Nov 25, 2013 | 16072 | 16110 | 16056 | 16072 | 94,036,208 | +7.70(+0.05%) |
Nov 22, 2013 | 16009 | 16069 | 15976 | 16065 | 80,961,328 | +54.80(+0.34%) |
Nov 21, 2013 | 15908 | 16016 | 15908 | 16010 | 79,000,384 | +109.20(+0.69%) |
Nov 20, 2013 | 15971 | 16017 | 15865 | 15901 | 84,345,400 | -66.20(-0.41%) |
Nov 19, 2013 | 15974 | 16026 | 15944 | 15967 | 84,547,464 | -9.00(-0.06%) |
Nov 18, 2013 | 15963 | 16030 | 15942 | 15976 | 94,851,440 | +14.30(+0.09%) |
Nov 15, 2013 | 15876 | 15963 | 15876 | 15962 | 126,457,296 | +85.50(+0.54%) |
Nov 14, 2013 | 15806 | 15885 | 15799 | 15876 | 123,843,064 | +54.60(+0.35%) |
Nov 13, 2013 | 15740 | 15823 | 15672 | 15822 | 91,607,392 | +70.90(+0.45%) |
Nov 12, 2013 | 15773 | 15793 | 15708 | 15751 | 79,255,816 | -32.40(-0.21%) |
Nov 11, 2013 | 15759 | 15792 | 15737 | 15783 | 58,841,308 | +21.30(+0.14%) |
Nov 08, 2013 | 15592 | 15764 | 15579 | 15762 | 101,995,088 | +167.80(+1.08%) |
Nov 07, 2013 | 15751 | 15798 | 15586 | 15594 | 103,852,768 | -152.90(-0.97%) |
Nov 06, 2013 | 15629 | 15750 | 15629 | 15747 | 109,197,272 | +128.70(+0.82%) |
Nov 05, 2013 | 15631 | 15652 | 15522 | 15618 | 91,889,824 | -20.90(-0.13%) |
Nov 04, 2013 | 15621 | 15659 | 15588 | 15639 | 71,194,280 | +23.60(+0.15%) |
Nov 01, 2013 | 15558 | 15649 | 15543 | 15616 | 101,827,032 | +69.70(+0.45%) |
Oct 31, 2013 | 15620 | 15652 | 15545 | 15546 | 114,052,576 | -73.00(-0.47%) |
Oct 30, 2013 | 15681 | 15721 | 15574 | 15619 | 79,150,168 | -61.50(-0.39%) |
Oct 29, 2013 | 15572 | 15683 | 15572 | 15680 | 86,600,480 | +111.40(+0.72%) |
Oct 28, 2013 | 15569 | 15599 | 15534 | 15569 | 92,755,112 | -1.40(-0.01%) |
Oct 25, 2013 | 15524 | 15571 | 15513 | 15570 | 109,869,680 | +61.10(+0.39%) |
Oct 24, 2013 | 15415 | 15529 | 15414 | 15509 | 88,344,448 | +95.90(+0.62%) |
Oct 23, 2013 | 15465 | 15466 | 15366 | 15413 | 90,623,888 | -54.40(-0.35%) |
Oct 22, 2013 | 15394 | 15518 | 15394 | 15468 | 107,024,240 | +75.50(+0.49%) |
Oct 21, 2013 | 15401 | 15410 | 15363 | 15392 | 93,459,960 | -7.50(-0.05%) |
Oct 18, 2013 | 15372 | 15413 | 15322 | 15400 | 156,661,152 | +28.00(+0.18%) |
Oct 17, 2013 | 15370 | 15376 | 15229 | 15372 | 108,481,368 | -2.10(-0.01%) |
Oct 16, 2013 | 15171 | 15374 | 15171 | 15374 | 92,829,856 | +205.80(+1.36%) |
Oct 15, 2013 | 15300 | 15302 | 15161 | 15168 | 91,379,200 | -133.30(-0.87%) |
Oct 14, 2013 | 15231 | 15310 | 15136 | 15301 | 81,406,568 | +64.20(+0.42%) |
Oct 11, 2013 | 15126 | 15237 | 15100 | 15237 | 85,725,024 | +111.00(+0.73%) |
Oct 10, 2013 | 14806 | 15126 | 14806 | 15126 | 106,519,272 | +323.10(+2.18%) |
Oct 09, 2013 | 14778 | 14852 | 14719 | 14803 | 103,073,296 | +26.50(+0.18%) |
Oct 08, 2013 | 14938 | 14938 | 14774 | 14776 | 102,684,936 | -159.70(-1.07%) |
Oct 07, 2013 | 15069 | 15069 | 14921 | 14936 | 79,618,736 | -136.40(-0.90%) |
Oct 04, 2013 | 14995 | 15084 | 14972 | 15073 | 75,101,624 | +76.10(+0.51%) |
Oct 03, 2013 | 15127 | 15127 | 14947 | 14996 | 91,298,672 | -136.60(-0.90%) |
Oct 02, 2013 | 15183 | 15183 | 15045 | 15133 | 86,087,904 | -58.60(-0.39%) |