Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20492 | 20528 | 20344 | 20498 | 12,600 | -149.10(-0.72%) |
Jan 30, 2014 | 20784 | 20829 | 20614 | 20647 | 7,800 | -36.20(-0.18%) |
Jan 29, 2014 | 20721 | 20795 | 20554 | 20684 | 8,200 | -23.90(-0.12%) |
Jan 28, 2014 | 20899 | 20899 | 20688 | 20707 | 10,100 | +0.00(+0.00%) |
Jan 27, 2014 | 20899 | 20899 | 20688 | 20707 | 0 | -426.20(-2.02%) |
Jan 25, 2014 | 21289 | 21334 | 21124 | 21134 | 10,800 | -240.10(-1.12%) |
Jan 24, 2014 | 21320 | 21410 | 21265 | 21374 | 6,500 | +36.00(+0.17%) |
Jan 23, 2014 | 21252 | 21378 | 21168 | 21338 | 13,400 | +86.60(+0.41%) |
Jan 22, 2014 | 21238 | 21302 | 21189 | 21251 | 9,400 | +46.00(+0.22%) |
Jan 21, 2014 | 21084 | 21221 | 21001 | 21205 | 6,000 | +0.00(+0.00%) |
Jan 20, 2014 | 21084 | 21221 | 21001 | 21205 | 0 | +141.50(+0.67%) |
Jan 18, 2014 | 21237 | 21270 | 21016 | 21064 | 12,000 | -201.60(-0.95%) |
Jan 17, 2014 | 21367 | 21379 | 21200 | 21265 | 13,400 | -24.30(-0.11%) |
Jan 16, 2014 | 21092 | 21303 | 21092 | 21290 | 9,400 | +256.60(+1.22%) |
Jan 15, 2014 | 21115 | 21155 | 21009 | 21033 | 5,600 | -101.30(-0.48%) |
Jan 14, 2014 | 20850 | 21169 | 20850 | 21134 | 7,900 | +0.00(+0.00%) |
Jan 13, 2014 | 20850 | 21169 | 20850 | 21134 | 0 | +375.70(+1.81%) |
Jan 12, 2014 | 20761 | 20971 | 20625 | 20758 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 20761 | 20971 | 20625 | 20758 | 10,400 | +45.10(+0.22%) |
Jan 10, 2014 | 20756 | 20778 | 20653 | 20713 | 9,000 | -16.00(-0.08%) |
Jan 09, 2014 | 20767 | 20786 | 20688 | 20729 | 8,000 | +36.20(+0.17%) |
Jan 08, 2014 | 20846 | 20890 | 20637 | 20693 | 8,100 | -94.10(-0.45%) |
Jan 07, 2014 | 20914 | 20914 | 20722 | 20787 | 7,600 | +0.00(+0.00%) |
Jan 06, 2014 | 20914 | 20914 | 20722 | 20787 | 0 | -64.00(-0.31%) |
Jan 05, 2014 | 20820 | 20885 | 20731 | 20851 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 20820 | 20885 | 20731 | 20851 | 9,300 | -37.00(-0.18%) |
Jan 03, 2014 | 21180 | 21331 | 20847 | 20888 | 9,300 | -252.20(-1.19%) |
Jan 02, 2014 | 21222 | 21244 | 21134 | 21140 | 4,000 | -30.20(-0.14%) |
Jan 01, 2014 | 21178 | 21231 | 21123 | 21171 | 5,000 | +27.70(+0.13%) |
Dec 31, 2013 | 21260 | 21305 | 21089 | 21143 | 6,100 | +0.00(+0.00%) |
Dec 30, 2013 | 21260 | 21305 | 21089 | 21143 | 0 | -50.60(-0.24%) |
Dec 29, 2013 | 21114 | 21235 | 21113 | 21194 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 21114 | 21235 | 21113 | 21194 | 5,500 | +119.00(+0.56%) |
Dec 27, 2013 | 21051 | 21136 | 21013 | 21075 | 7,300 | +0.00(+0.00%) |
Dec 26, 2013 | 21051 | 21136 | 21013 | 21075 | 0 | +41.90(+0.20%) |
Dec 25, 2013 | 21128 | 21157 | 21011 | 21033 | 5,800 | -68.30(-0.32%) |
Dec 24, 2013 | 21080 | 21208 | 21059 | 21101 | 6,700 | +0.00(+0.00%) |
Dec 23, 2013 | 21080 | 21208 | 21059 | 21101 | 0 | +21.30(+0.10%) |
Dec 22, 2013 | 20792 | 21118 | 20746 | 21080 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 20792 | 21118 | 20746 | 21080 | 9,100 | +371.10(+1.79%) |
Dec 20, 2013 | 20960 | 21017 | 20646 | 20709 | 10,300 | -151.30(-0.73%) |
Dec 19, 2013 | 20569 | 20918 | 20569 | 20860 | 8,400 | +247.80(+1.20%) |
Dec 18, 2013 | 20732 | 20784 | 20595 | 20612 | 8,300 | -47.40(-0.23%) |
Dec 17, 2013 | 20714 | 20764 | 20638 | 20660 | 10,300 | +0.00(+0.00%) |
Dec 16, 2013 | 20714 | 20764 | 20638 | 20660 | 0 | -56.10(-0.27%) |
Dec 15, 2013 | 20867 | 20867 | 20693 | 20716 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 20867 | 20867 | 20693 | 20716 | 9,500 | -210.00(-1.00%) |
Dec 13, 2013 | 21101 | 21104 | 20902 | 20926 | 9,100 | -245.80(-1.16%) |
Dec 12, 2013 | 21191 | 21216 | 21069 | 21171 | 10,600 | -83.90(-0.39%) |
Dec 11, 2013 | 21294 | 21328 | 21175 | 21255 | 17,300 | -71.10(-0.33%) |
Dec 10, 2013 | 21417 | 21484 | 21283 | 21326 | 13,400 | +0.00(+0.00%) |
Dec 09, 2013 | 21417 | 21484 | 21283 | 21326 | 0 | +329.90(+1.57%) |
Dec 08, 2013 | 20956 | 21050 | 20922 | 20996 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 20956 | 21050 | 20922 | 20996 | 10,100 | +38.70(+0.18%) |
Dec 06, 2013 | 20992 | 21166 | 20929 | 20958 | 11,900 | +249.10(+1.20%) |
Dec 05, 2013 | 20839 | 20863 | 20674 | 20709 | 12,200 | -146.20(-0.70%) |
Dec 04, 2013 | 20858 | 20927 | 20818 | 20855 | 12,000 | -43.10(-0.21%) |
Dec 03, 2013 | 20771 | 20941 | 20770 | 20898 | 9,600 | +0.00(+0.00%) |
Dec 02, 2013 | 20771 | 20941 | 20770 | 20898 | 0 | +106.10(+0.51%) |
Dec 01, 2013 | 20559 | 20820 | 20559 | 20792 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 20559 | 20820 | 20559 | 20792 | 11,200 | +257.00(+1.25%) |
Nov 29, 2013 | 20522 | 20606 | 20462 | 20535 | 9,000 | +114.60(+0.56%) |
Nov 28, 2013 | 20449 | 20483 | 20348 | 20420 | 7,000 | -4.70(-0.02%) |
Nov 27, 2013 | 20604 | 20604 | 20391 | 20425 | 10,500 | -180.10(-0.87%) |
Nov 26, 2013 | 20327 | 20626 | 20327 | 20605 | 8,200 | +0.00(+0.00%) |
Nov 25, 2013 | 20327 | 20626 | 20327 | 20605 | 0 | +387.70(+1.92%) |
Nov 24, 2013 | 20317 | 20388 | 20138 | 20217 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 20317 | 20388 | 20138 | 20217 | 10,600 | -11.70(-0.06%) |
Nov 22, 2013 | 20579 | 20579 | 20189 | 20229 | 8,100 | -406.00(-1.97%) |
Nov 21, 2013 | 20857 | 20895 | 20580 | 20635 | 8,900 | -255.70(-1.22%) |
Nov 20, 2013 | 20870 | 20934 | 20829 | 20891 | 11,400 | +40.10(+0.19%) |
Nov 19, 2013 | 20571 | 20869 | 20571 | 20851 | 10,900 | +0.00(+0.00%) |
Nov 18, 2013 | 20571 | 20869 | 20571 | 20851 | 0 | +451.30(+2.21%) |
Nov 17, 2013 | 20351 | 20569 | 20348 | 20399 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 20351 | 20569 | 20348 | 20399 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 20351 | 20569 | 20348 | 20399 | 12,600 | +205.00(+1.02%) |
Nov 14, 2013 | 20248 | 20366 | 20162 | 20194 | 9,000 | -87.50(-0.43%) |
Nov 13, 2013 | 20510 | 20584 | 20262 | 20282 | 10,200 | -209.10(-1.02%) |
Nov 12, 2013 | 20596 | 20672 | 20453 | 20491 | 10,300 | +0.00(+0.00%) |
Nov 11, 2013 | 20596 | 20672 | 20453 | 20491 | 0 | -175.20(-0.85%) |
Nov 10, 2013 | 20785 | 20821 | 20601 | 20666 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 20785 | 20821 | 20601 | 20666 | 10,700 | -156.60(-0.75%) |
Nov 08, 2013 | 20896 | 21143 | 20797 | 20823 | 11,900 | -72.10(-0.35%) |
Nov 07, 2013 | 21004 | 21045 | 20861 | 20895 | 10,900 | -79.90(-0.38%) |
Nov 06, 2013 | 21134 | 21159 | 20952 | 20975 | 11,900 | +0.00(+0.00%) |
Nov 05, 2013 | 21134 | 21159 | 20952 | 20975 | 0 | -222.00(-1.05%) |
Nov 04, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |