Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4439 | 4621 | 4373 | 4397 | 7,200 | -63.60(-1.43%) |
Feb 27, 2014 | 4380 | 4477 | 4302 | 4460 | 3,826 | +74.40(+1.70%) |
Feb 26, 2014 | 4495 | 4538 | 4355 | 4386 | 5,375 | -92.40(-2.06%) |
Feb 25, 2014 | 4403 | 4494 | 4361 | 4478 | 5,873 | +99.60(+2.27%) |
Feb 24, 2014 | 4312 | 4423 | 4272 | 4379 | 5,060 | +106.80(+2.50%) |
Feb 21, 2014 | 4286 | 4403 | 4249 | 4272 | 4,691 | +14.40(+0.34%) |
Feb 20, 2014 | 4190 | 4295 | 4142 | 4258 | 3,916 | +85.20(+2.04%) |
Feb 19, 2014 | 4169 | 4312 | 4159 | 4172 | 7,095 | +10.80(+0.26%) |
Feb 18, 2014 | 4025 | 4163 | 4021 | 4162 | 5,521 | +169.20(+4.24%) |
Feb 14, 2014 | 3992 | 3992 | 3992 | 0 | -94.80(-2.32%) | |
Feb 13, 2014 | 3715 | 4091 | 3710 | 4087 | 7,863 | +372.00(+10.01%) |
Feb 12, 2014 | 3689 | 3751 | 3684 | 3715 | 3,639 | +13.20(+0.36%) |
Feb 11, 2014 | 3659 | 3736 | 3650 | 3702 | 3,448 | +52.80(+1.45%) |
Feb 10, 2014 | 3630 | 3670 | 3584 | 3649 | 3,798 | +25.20(+0.70%) |
Feb 07, 2014 | 3504 | 3640 | 3500 | 3624 | 3,267 | +145.20(+4.17%) |
Feb 06, 2014 | 3450 | 3502 | 3437 | 3479 | 2,662 | +48.00(+1.40%) |
Feb 05, 2014 | 3439 | 3463 | 3401 | 3431 | 3,481 | -21.60(-0.63%) |
Feb 04, 2014 | 3461 | 3539 | 3430 | 3452 | 2,602 | +26.40(+0.77%) |
Feb 03, 2014 | 3528 | 3540 | 3402 | 3426 | 3,913 | -96.00(-2.73%) |
Jan 31, 2014 | 3540 | 3587 | 3520 | 3522 | 2,991 | -75.60(-2.10%) |
Jan 30, 2014 | 3644 | 3694 | 3544 | 3598 | 4,422 | -14.40(-0.40%) |
Jan 29, 2014 | 3668 | 3713 | 3593 | 3612 | 2,585 | -90.00(-2.43%) |
Jan 28, 2014 | 3593 | 3730 | 3593 | 3702 | 3,208 | +123.60(+3.45%) |
Jan 27, 2014 | 3743 | 3746 | 3532 | 3578 | 4,189 | -111.60(-3.02%) |
Jan 24, 2014 | 3745 | 3745 | 3637 | 3690 | 3,813 | -78.00(-2.07%) |
Jan 23, 2014 | 3764 | 3778 | 3668 | 3768 | 3,789 | -1.20(-0.03%) |
Jan 22, 2014 | 3791 | 3811 | 3720 | 3769 | 5,028 | -21.60(-0.57%) |
Jan 21, 2014 | 3664 | 3805 | 3655 | 3791 | 6,913 | +130.80(+3.57%) |
Jan 17, 2014 | 3660 | 3660 | 3660 | 0 | -20.40(-0.55%) | |
Jan 16, 2014 | 3604 | 3700 | 3600 | 3680 | 3,015 | +54.00(+1.49%) |
Jan 15, 2014 | 3642 | 3642 | 3564 | 3626 | 3,633 | -15.60(-0.43%) |
Jan 14, 2014 | 3584 | 3652 | 3558 | 3642 | 4,290 | +69.60(+1.95%) |
Jan 13, 2014 | 3540 | 3643 | 3517 | 3572 | 4,116 | +80.40(+2.30%) |
Jan 10, 2014 | 3442 | 3494 | 3356 | 3492 | 2,225 | +50.40(+1.46%) |
Jan 09, 2014 | 3428 | 3506 | 3360 | 3442 | 2,241 | +43.20(+1.27%) |
Jan 08, 2014 | 3352 | 3416 | 3336 | 3398 | 3,066 | +52.80(+1.58%) |
Jan 07, 2014 | 3371 | 3406 | 3301 | 3346 | 3,423 | -8.40(-0.25%) |
Jan 06, 2014 | 3420 | 3454 | 3314 | 3354 | 4,723 | -153.60(-4.38%) |
Jan 03, 2014 | 3486 | 3534 | 3460 | 3508 | 3,322 | +32.40(+0.93%) |
Jan 02, 2014 | 3503 | 3510 | 3420 | 3475 | 3,902 | -28.80(-0.82%) |
Dec 31, 2013 | 3504 | 3504 | 3504 | 0 | +37.20(+1.07%) | |
Dec 30, 2013 | 3529 | 3534 | 3450 | 3467 | 5,164 | -67.20(-1.90%) |
Dec 27, 2013 | 3636 | 3655 | 3528 | 3534 | 2,643 | -82.80(-2.29%) |
Dec 26, 2013 | 3533 | 3629 | 3502 | 3617 | 2,964 | +79.20(+2.24%) |
Dec 24, 2013 | 3616 | 3622 | 3510 | 3538 | 1,687 | -62.40(-1.73%) |
Dec 23, 2013 | 3617 | 3630 | 3557 | 3600 | 4,544 | +20.40(+0.57%) |
Dec 20, 2013 | 3480 | 3600 | 3476 | 3580 | 13,503 | +108.00(+3.11%) |
Dec 19, 2013 | 3564 | 3630 | 3440 | 3472 | 6,106 | -91.20(-2.56%) |
Dec 18, 2013 | 3544 | 3618 | 3517 | 3563 | 4,158 | +19.20(+0.54%) |
Dec 17, 2013 | 3576 | 3612 | 3533 | 3544 | 3,583 | -56.40(-1.57%) |
Dec 16, 2013 | 3586 | 3658 | 3557 | 3600 | 2,733 | +27.60(+0.77%) |
Dec 13, 2013 | 3601 | 3619 | 3548 | 3572 | 3,131 | -15.60(-0.43%) |
Dec 12, 2013 | 3563 | 3629 | 3542 | 3588 | 4,180 | +30.00(+0.84%) |
Dec 11, 2013 | 3710 | 3710 | 3542 | 3558 | 3,323 | -156.00(-4.20%) |
Dec 10, 2013 | 3754 | 3805 | 3709 | 3714 | 2,872 | -58.80(-1.56%) |
Dec 09, 2013 | 3775 | 3824 | 3745 | 3773 | 4,576 | -16.80(-0.44%) |
Dec 06, 2013 | 3840 | 3856 | 3731 | 3790 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3838 | 3883 | 3783 | 3790 | 0 | -58.80(-1.53%) |
Dec 04, 2013 | 4039 | 4080 | 3845 | 3848 | 3,978 | -196.80(-4.87%) |
Dec 03, 2013 | 4006 | 4103 | 3947 | 4045 | 3,379 | +14.40(+0.36%) |