Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20995 | 21140 | 20990 | 21120 | 0 | +133.10(+0.63%) |
Feb 27, 2014 | 20870 | 21005 | 20860 | 20987 | 8,500 | +134.50(+0.65%) |
Feb 26, 2014 | 20878 | 20912 | 20778 | 20852 | 9,500 | +41.10(+0.20%) |
Feb 25, 2014 | 20696 | 20829 | 20637 | 20811 | 12,500 | +0.00(+0.00%) |
Feb 24, 2014 | 20696 | 20829 | 20637 | 20811 | 0 | +110.60(+0.53%) |
Feb 23, 2014 | 20601 | 20725 | 20600 | 20701 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 20601 | 20725 | 20600 | 20701 | 6,300 | +164.20(+0.80%) |
Feb 21, 2014 | 20661 | 20663 | 20522 | 20537 | 6,000 | -186.40(-0.90%) |
Feb 20, 2014 | 20644 | 20750 | 20630 | 20723 | 4,700 | +88.80(+0.43%) |
Feb 19, 2014 | 20458 | 20685 | 20436 | 20634 | 9,400 | +170.10(+0.83%) |
Feb 18, 2014 | 20439 | 20492 | 20339 | 20464 | 6,100 | +11.70(+0.06%) |
Feb 17, 2014 | 20439 | 20482 | 20339 | 20452 | 0 | +85.60(+0.42%) |
Feb 16, 2014 | 20265 | 20392 | 20149 | 20367 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 20265 | 20392 | 20149 | 20367 | 8,300 | +173.50(+0.86%) |
Feb 14, 2014 | 20479 | 20504 | 20165 | 20193 | 7,900 | -255.20(-1.25%) |
Feb 13, 2014 | 20450 | 20517 | 20427 | 20448 | 10,100 | +85.10(+0.42%) |
Feb 12, 2014 | 20401 | 20443 | 20350 | 20363 | 9,400 | +29.10(+0.14%) |
Feb 11, 2014 | 20429 | 20434 | 20312 | 20334 | 7,900 | +0.00(+0.00%) |
Feb 10, 2014 | 20429 | 20434 | 20312 | 20334 | 0 | -42.30(-0.21%) |
Feb 09, 2014 | 20441 | 20450 | 20282 | 20377 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 20441 | 20450 | 20282 | 20377 | 11,100 | +65.90(+0.32%) |
Feb 07, 2014 | 20286 | 20358 | 20080 | 20311 | 12,400 | +49.70(+0.25%) |
Feb 06, 2014 | 20241 | 20289 | 20076 | 20261 | 9,300 | +49.10(+0.24%) |
Feb 05, 2014 | 20051 | 20256 | 19963 | 20212 | 9,800 | +2.60(+0.01%) |
Feb 04, 2014 | 20479 | 20480 | 20182 | 20209 | 5,700 | +0.00(+0.00%) |
Feb 03, 2014 | 20479 | 20480 | 20182 | 20209 | 0 | -304.50(-1.48%) |
Feb 02, 2014 | 20545 | 20572 | 20448 | 20514 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 20545 | 20572 | 20448 | 20514 | 6,100 | +15.60(+0.08%) |
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%) |