Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22466 | 22866 | 22432 | 22828 | 1,957,977,600 | +390.80(+1.74%) |
Feb 27, 2014 | 22298 | 22503 | 22259 | 22437 | 1,750,025,216 | +120.20(+0.54%) |
Feb 26, 2014 | 22498 | 22519 | 22260 | 22317 | 1,538,384,256 | -71.40(-0.32%) |
Feb 25, 2014 | 22576 | 22576 | 22260 | 22389 | 1,709,106,176 | +109.70(+0.49%) |
Feb 24, 2014 | 22576 | 22576 | 22263 | 22279 | 0 | -289.30(-1.28%) |
Feb 23, 2014 | 22618 | 22633 | 22442 | 22568 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 22618 | 22633 | 22442 | 22568 | 1,678,803,840 | +174.10(+0.78%) |
Feb 21, 2014 | 22596 | 22743 | 22298 | 22394 | 2,691,551,744 | -270.40(-1.19%) |
Feb 20, 2014 | 22601 | 22708 | 22534 | 22664 | 1,145,877,376 | +76.80(+0.34%) |
Feb 19, 2014 | 22535 | 22592 | 22437 | 22588 | 961,510,016 | +51.80(+0.23%) |
Feb 18, 2014 | 22463 | 22586 | 22463 | 22536 | 1,043,804,928 | +0.00(+0.00%) |
Feb 17, 2014 | 22463 | 22586 | 22463 | 22536 | 0 | +237.50(+1.07%) |
Feb 16, 2014 | 22383 | 22413 | 22244 | 22298 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 22383 | 22413 | 22244 | 22298 | 1,142,733,056 | +132.90(+0.60%) |
Feb 14, 2014 | 22298 | 22298 | 22098 | 22166 | 1,431,843,840 | -120.30(-0.54%) |
Feb 13, 2014 | 22058 | 22308 | 22011 | 22286 | 1,964,148,736 | +322.80(+1.47%) |
Feb 12, 2014 | 21624 | 22026 | 21624 | 21963 | 2,004,765,952 | +383.70(+1.78%) |
Feb 11, 2014 | 21647 | 21688 | 21525 | 21579 | 1,718,083,456 | +0.00(+0.00%) |
Feb 10, 2014 | 21647 | 21688 | 21525 | 21579 | 0 | -57.50(-0.27%) |
Feb 09, 2014 | 21498 | 21704 | 21480 | 21637 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 21498 | 21704 | 21480 | 21637 | 1,698,091,264 | +213.70(+1.00%) |
Feb 07, 2014 | 21321 | 21440 | 21277 | 21423 | 1,589,901,568 | +153.70(+0.72%) |
Feb 06, 2014 | 21565 | 21565 | 21198 | 21269 | 1,939,803,136 | -128.40(-0.60%) |
Feb 05, 2014 | 21562 | 21610 | 21389 | 21398 | 2,480,444,928 | +0.00(+0.00%) |
Feb 04, 2014 | 21562 | 21610 | 21389 | 21398 | 0 | -743.80(-3.36%) |
Feb 03, 2014 | 22112 | 22223 | 22110 | 22142 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 22112 | 22223 | 22110 | 22142 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 22112 | 22223 | 22110 | 22142 | 0 | +106.20(+0.48%) |
Jan 31, 2014 | 21827 | 22052 | 21746 | 22035 | 1,537,677,952 | -106.20(-0.48%) |
Jan 30, 2014 | 22112 | 22223 | 22110 | 22142 | 1,878,771,200 | +181.00(+0.82%) |
Jan 29, 2014 | 22012 | 22022 | 21892 | 21961 | 1,832,642,432 | -15.50(-0.07%) |
Jan 28, 2014 | 22019 | 22044 | 21881 | 21976 | 2,355,490,048 | +0.00(+0.00%) |
Jan 27, 2014 | 22019 | 22044 | 21881 | 21976 | 0 | -474.00(-2.11%) |
Jan 25, 2014 | 22522 | 22660 | 22436 | 22450 | 2,004,069,248 | -283.80(-1.25%) |
Jan 24, 2014 | 23082 | 23094 | 22723 | 22734 | 1,933,806,592 | -348.30(-1.51%) |
Jan 23, 2014 | 22955 | 23120 | 22914 | 23082 | 1,768,083,840 | +49.10(+0.21%) |
Jan 22, 2014 | 23041 | 23140 | 22986 | 23033 | 1,767,000,832 | +104.20(+0.45%) |
Jan 21, 2014 | 23048 | 23089 | 22885 | 22929 | 1,588,586,240 | +0.00(+0.00%) |
Jan 20, 2014 | 23048 | 23089 | 22885 | 22929 | 0 | -204.40(-0.88%) |
Jan 18, 2014 | 22898 | 23263 | 22849 | 23133 | 1,725,929,984 | +146.90(+0.64%) |
Jan 17, 2014 | 23085 | 23085 | 22937 | 22986 | 1,373,020,288 | +84.40(+0.37%) |
Jan 16, 2014 | 22986 | 23010 | 22827 | 22902 | 1,116,090,624 | +110.70(+0.49%) |
Jan 15, 2014 | 22638 | 22883 | 22638 | 22791 | 1,165,354,624 | -97.50(-0.43%) |
Jan 14, 2014 | 23046 | 23067 | 22762 | 22889 | 1,247,407,744 | +0.00(+0.00%) |
Jan 13, 2014 | 23046 | 23067 | 22762 | 22889 | 0 | +42.60(+0.19%) |
Jan 12, 2014 | 22736 | 22932 | 22727 | 22846 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 22736 | 22932 | 22727 | 22846 | 1,495,207,936 | +58.90(+0.26%) |
Jan 10, 2014 | 22925 | 23045 | 22709 | 22787 | 1,710,496,000 | -209.30(-0.91%) |
Jan 09, 2014 | 22835 | 23031 | 22779 | 22997 | 2,201,299,712 | +283.80(+1.25%) |
Jan 08, 2014 | 22689 | 22803 | 22645 | 22713 | 1,733,385,856 | +28.60(+0.13%) |
Jan 07, 2014 | 22733 | 22757 | 22568 | 22684 | 1,650,597,120 | +0.00(+0.00%) |
Jan 06, 2014 | 22733 | 22757 | 22568 | 22684 | 0 | -133.10(-0.58%) |
Jan 05, 2014 | 23098 | 23098 | 22782 | 22817 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 23098 | 23098 | 22782 | 22817 | 1,994,801,152 | -522.80(-2.24%) |
Jan 03, 2014 | 23453 | 23469 | 23174 | 23340 | 1,042,215,424 | +0.00(+0.00%) |
Jan 02, 2014 | 23453 | 23469 | 23174 | 23340 | 0 | +33.70(+0.14%) |
Jan 01, 2014 | 23328 | 23361 | 23272 | 23306 | 674,177,088 | +61.50(+0.26%) |
Dec 31, 2013 | 23354 | 23369 | 23178 | 23245 | 1,000,190,784 | +0.00(+0.00%) |
Dec 30, 2013 | 23354 | 23369 | 23178 | 23245 | 0 | +1.70(+0.01%) |
Dec 29, 2013 | 23139 | 23283 | 23131 | 23243 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 23139 | 23283 | 23131 | 23243 | 850,151,168 | +0.00(+0.00%) |
Dec 27, 2013 | 23139 | 23283 | 23131 | 23243 | 0 | +321.60(+1.40%) |
Dec 26, 2013 | 22947 | 23006 | 22863 | 22922 | 0 | -258.00(-1.11%) |
Dec 25, 2013 | 23046 | 23195 | 23026 | 23180 | 801,468,992 | +258.00(+1.13%) |
Dec 24, 2013 | 22947 | 23006 | 22863 | 22922 | 1,094,500,352 | +0.00(+0.00%) |
Dec 23, 2013 | 22947 | 23006 | 22863 | 22922 | 0 | +109.40(+0.48%) |
Dec 22, 2013 | 22904 | 22937 | 22714 | 22812 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 22904 | 22937 | 22714 | 22812 | 2,123,556,864 | -76.60(-0.33%) |
Dec 20, 2013 | 23404 | 23404 | 22753 | 22889 | 1,958,324,992 | -255.00(-1.10%) |
Dec 19, 2013 | 23076 | 23241 | 22994 | 23144 | 1,295,395,072 | +74.60(+0.32%) |
Dec 18, 2013 | 23281 | 23281 | 23041 | 23069 | 1,411,284,352 | -45.50(-0.20%) |
Dec 17, 2013 | 23138 | 23205 | 23000 | 23115 | 1,333,075,968 | +0.00(+0.00%) |
Dec 16, 2013 | 23138 | 23205 | 23000 | 23115 | 0 | -131.30(-0.56%) |
Dec 15, 2013 | 23080 | 23332 | 23017 | 23246 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 23080 | 23332 | 23017 | 23246 | 1,522,556,032 | +27.90(+0.12%) |
Dec 13, 2013 | 23265 | 23327 | 23161 | 23218 | 1,713,492,736 | -120.10(-0.51%) |
Dec 12, 2013 | 23687 | 23694 | 23295 | 23338 | 1,903,525,760 | -406.00(-1.71%) |
Dec 11, 2013 | 23799 | 23811 | 23708 | 23744 | 1,030,689,792 | -67.00(-0.28%) |
Dec 10, 2013 | 23970 | 23970 | 23775 | 23811 | 1,294,590,848 | +0.00(+0.00%) |
Dec 09, 2013 | 23970 | 23970 | 23775 | 23811 | 0 | +68.10(+0.29%) |
Dec 08, 2013 | 23620 | 23813 | 23614 | 23743 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 23620 | 23813 | 23614 | 23743 | 1,705,820,416 | +30.50(+0.13%) |
Dec 06, 2013 | 23634 | 23729 | 23563 | 23713 | 1,204,080,256 | -16.10(-0.07%) |
Dec 05, 2013 | 23720 | 23847 | 23603 | 23729 | 1,523,707,904 | -181.80(-0.76%) |
Dec 04, 2013 | 23888 | 23976 | 23833 | 23910 | 1,337,937,536 | -128.10(-0.53%) |
Dec 03, 2013 | 23936 | 24112 | 23844 | 24039 | 1,386,380,416 | +0.00(+0.00%) |
Dec 02, 2013 | 23936 | 24112 | 23844 | 24039 | 0 | +157.30(+0.66%) |