Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8486 | 8488 | 8431 | 8471 | 46,189,500 | -62.10(-0.73%) |
Feb 27, 2014 | 8507 | 8533 | 8454 | 8533 | 47,390,600 | +26.70(+0.31%) |
Feb 26, 2014 | 8462 | 8506 | 8451 | 8506 | 32,218,800 | +20.80(+0.25%) |
Feb 25, 2014 | 8414 | 8486 | 8403 | 8486 | 30,425,200 | +0.02(+0.00%) |
Feb 24, 2014 | 8415 | 8485 | 8403 | 8485 | 0 | +53.70(+0.64%) |
Feb 23, 2014 | 8419 | 8432 | 8392 | 8432 | 0 | -0.02(-0.00%) |
Feb 22, 2014 | 8418 | 8432 | 8392 | 8432 | 67,523,800 | +48.50(+0.58%) |
Feb 21, 2014 | 8338 | 8384 | 8332 | 8383 | 34,444,200 | -27.30(-0.32%) |
Feb 20, 2014 | 8385 | 8413 | 8368 | 8411 | 31,332,100 | -9.30(-0.11%) |
Feb 19, 2014 | 8422 | 8428 | 8375 | 8420 | 38,279,500 | +4.20(+0.05%) |
Feb 18, 2014 | 8427 | 8453 | 8409 | 8416 | 25,975,200 | -1.88(-0.02%) |
Feb 17, 2014 | 8380 | 8422 | 8359 | 8418 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 8380 | 8422 | 8359 | 8418 | 0 | -0.02(-0.00%) |
Feb 15, 2014 | 8380 | 8422 | 8359 | 8418 | 36,759,000 | +33.70(+0.40%) |
Feb 14, 2014 | 8356 | 8391 | 8325 | 8384 | 49,105,900 | -18.50(-0.22%) |
Feb 13, 2014 | 8402 | 8436 | 8382 | 8402 | 46,712,400 | +40.90(+0.49%) |
Feb 12, 2014 | 8338 | 8362 | 8316 | 8362 | 44,785,600 | +36.60(+0.44%) |
Feb 11, 2014 | 8356 | 8360 | 8306 | 8325 | 37,364,200 | +0.05(+0.00%) |
Feb 10, 2014 | 8357 | 8360 | 8306 | 8325 | 0 | +6.25(+0.08%) |
Feb 09, 2014 | 8251 | 8319 | 8229 | 8319 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 8251 | 8319 | 8229 | 8319 | 49,448,100 | +100.20(+1.22%) |
Feb 07, 2014 | 8133 | 8236 | 8111 | 8218 | 59,826,700 | +105.40(+1.30%) |
Feb 06, 2014 | 8097 | 8137 | 8079 | 8113 | 51,500,600 | +20.50(+0.25%) |
Feb 05, 2014 | 8076 | 8122 | 8054 | 8092 | 76,066,096 | -14.50(-0.18%) |
Feb 04, 2014 | 8202 | 8244 | 8096 | 8107 | 52,324,400 | -0.02(-0.00%) |
Feb 03, 2014 | 8202 | 8245 | 8096 | 8107 | 0 | -84.31(-1.03%) |
Feb 02, 2014 | 8185 | 8199 | 8085 | 8191 | 0 | +0.03(+0.00%) |
Feb 01, 2014 | 8185 | 8199 | 8085 | 8191 | 54,821,000 | -13.70(-0.17%) |
Jan 31, 2014 | 8071 | 8209 | 8067 | 8205 | 41,545,100 | +69.20(+0.85%) |
Jan 30, 2014 | 8230 | 8249 | 8080 | 8136 | 58,437,300 | -50.80(-0.62%) |
Jan 29, 2014 | 8132 | 8223 | 8131 | 8187 | 54,656,100 | +54.40(+0.67%) |
Jan 28, 2014 | 8179 | 8182 | 8106 | 8132 | 56,592,700 | +0.04(+0.00%) |
Jan 27, 2014 | 8179 | 8182 | 8106 | 8132 | 0 | -69.34(-0.85%) |
Jan 25, 2014 | 8376 | 8381 | 8198 | 8202 | 63,513,200 | -203.50(-2.42%) |
Jan 24, 2014 | 8448 | 8502 | 8383 | 8405 | 50,613,200 | -61.70(-0.73%) |
Jan 23, 2014 | 8488 | 8505 | 8429 | 8467 | 53,960,200 | -19.70(-0.23%) |
Jan 22, 2014 | 8479 | 8544 | 8473 | 8486 | 53,125,500 | +5.40(+0.06%) |
Jan 21, 2014 | 8472 | 8501 | 8465 | 8481 | 36,496,800 | +0.05(+0.00%) |
Jan 20, 2014 | 8472 | 8501 | 8465 | 8481 | 0 | +2.05(+0.02%) |
Jan 18, 2014 | 8474 | 8486 | 8457 | 8479 | 77,620,304 | +28.20(+0.33%) |
Jan 17, 2014 | 8423 | 8465 | 8417 | 8451 | 50,906,300 | +27.30(+0.32%) |
Jan 16, 2014 | 8409 | 8434 | 8386 | 8423 | 46,225,200 | +38.70(+0.46%) |
Jan 15, 2014 | 8333 | 8388 | 8325 | 8385 | 40,357,300 | -28.20(-0.34%) |
Jan 14, 2014 | 8397 | 8421 | 8371 | 8413 | 49,283,900 | +0.01(+0.00%) |
Jan 13, 2014 | 8397 | 8421 | 8371 | 8413 | 0 | +47.77(+0.57%) |
Jan 12, 2014 | 8364 | 8401 | 8350 | 8365 | 0 | +0.02(+0.00%) |
Jan 11, 2014 | 8364 | 8401 | 8350 | 8365 | 47,850,900 | +69.20(+0.83%) |
Jan 10, 2014 | 8341 | 8363 | 8284 | 8296 | 46,594,300 | -56.90(-0.68%) |
Jan 09, 2014 | 8340 | 8353 | 8310 | 8353 | 53,361,500 | +33.40(+0.40%) |
Jan 08, 2014 | 8291 | 8346 | 8268 | 8319 | 44,805,100 | +47.20(+0.57%) |
Jan 07, 2014 | 8263 | 8285 | 8232 | 8272 | 41,719,700 | -0.03(-0.00%) |
Jan 06, 2014 | 8263 | 8285 | 8232 | 8272 | 0 | +1.77(+0.02%) |
Jan 05, 2014 | 8179 | 8275 | 8168 | 8270 | 0 | -0.04(-0.00%) |
Jan 04, 2014 | 8179 | 8275 | 8168 | 8270 | 36,809,300 | +41.50(+0.50%) |
Jan 03, 2014 | 8215 | 8229 | 8169 | 8229 | 0 | +26.02(+0.32%) |
Jan 02, 2014 | 8215 | 8216 | 8169 | 8203 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 8215 | 8216 | 8169 | 8203 | 0 | -0.02(-0.00%) |
Dec 31, 2013 | 8215 | 8216 | 8169 | 8203 | 24,526,500 | +0.02(+0.00%) |
Dec 30, 2013 | 8215 | 8216 | 8169 | 8203 | 0 | -18.92(-0.23%) |
Dec 29, 2013 | 8174 | 8222 | 8171 | 8222 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 8174 | 8222 | 8171 | 8222 | 24,421,500 | +0.00(+0.00%) |
Dec 27, 2013 | 8174 | 8222 | 8171 | 8222 | 0 | +114.80(+1.42%) |
Dec 26, 2013 | 8085 | 8108 | 8060 | 8107 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 8085 | 8108 | 8060 | 8107 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 8085 | 8108 | 8060 | 8107 | 20,293,000 | +0.00(+0.00%) |
Dec 23, 2013 | 8085 | 8108 | 8060 | 8107 | 0 | +25.75(+0.32%) |
Dec 22, 2013 | 8086 | 8089 | 8052 | 8081 | 0 | -0.05(-0.00%) |
Dec 21, 2013 | 8086 | 8089 | 8052 | 8081 | 90,332,600 | +80.20(+1.00%) |
Dec 20, 2013 | 7971 | 8014 | 7960 | 8001 | 33,741,900 | +119.90(+1.52%) |
Dec 19, 2013 | 7887 | 7912 | 7869 | 7881 | 52,538,800 | +50.30(+0.64%) |
Dec 18, 2013 | 7858 | 7890 | 7831 | 7831 | 41,601,300 | -25.30(-0.32%) |
Dec 17, 2013 | 7809 | 7903 | 7767 | 7856 | 41,297,000 | +0.03(+0.00%) |
Dec 16, 2013 | 7809 | 7903 | 7767 | 7856 | 0 | +27.36(+0.35%) |
Dec 15, 2013 | 7848 | 7871 | 7815 | 7829 | 0 | +0.01(+0.00%) |
Dec 14, 2013 | 7848 | 7871 | 7815 | 7829 | 33,672,100 | -20.70(-0.26%) |
Dec 13, 2013 | 7932 | 7943 | 7850 | 7850 | 44,434,600 | -106.70(-1.34%) |
Dec 12, 2013 | 7936 | 8016 | 7936 | 7956 | 33,400,400 | -15.50(-0.19%) |
Dec 11, 2013 | 8028 | 8048 | 7966 | 7972 | 37,944,900 | -84.50(-1.05%) |
Dec 10, 2013 | 8076 | 8078 | 8034 | 8056 | 35,910,600 | -0.03(-0.00%) |
Dec 09, 2013 | 8076 | 8079 | 8034 | 8056 | 0 | -9.74(-0.12%) |
Dec 08, 2013 | 8048 | 8079 | 8010 | 8066 | 0 | -0.03(-0.00%) |
Dec 07, 2013 | 8048 | 8079 | 8010 | 8066 | 39,969,100 | +40.50(+0.50%) |
Dec 06, 2013 | 8013 | 8081 | 8009 | 8026 | 37,171,900 | -19.90(-0.25%) |
Dec 05, 2013 | 8076 | 8116 | 8025 | 8046 | 43,034,400 | -64.40(-0.79%) |
Dec 04, 2013 | 8246 | 8252 | 8105 | 8110 | 41,999,900 | -147.40(-1.79%) |
Dec 03, 2013 | 8264 | 8287 | 8230 | 8257 | 29,312,600 | -0.02(-0.00%) |
Dec 02, 2013 | 8264 | 8287 | 8230 | 8257 | 0 | -6.88(-0.08%) |