Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13735 | 13735 | 13598 | 13695 | 181,443,328 | -40.40(-0.29%) |
Jan 30, 2014 | 13643 | 13750 | 13634 | 13735 | 166,744,960 | +92.10(+0.68%) |
Jan 29, 2014 | 13688 | 13688 | 13587 | 13643 | 186,217,328 | -44.50(-0.33%) |
Jan 28, 2014 | 13583 | 13706 | 13583 | 13688 | 174,773,696 | +105.40(+0.78%) |
Jan 27, 2014 | 13718 | 13718 | 13520 | 13582 | 179,324,208 | -135.50(-0.99%) |
Jan 24, 2014 | 13933 | 13933 | 13698 | 13718 | 208,906,048 | -215.20(-1.54%) |
Jan 23, 2014 | 13988 | 14002 | 13932 | 13933 | 192,452,496 | -55.20(-0.39%) |
Jan 22, 2014 | 13952 | 14000 | 13934 | 13988 | 250,149,056 | +36.40(+0.26%) |
Jan 21, 2014 | 13990 | 14000 | 13948 | 13952 | 213,020,608 | -38.50(-0.28%) |
Jan 20, 2014 | 13888 | 13990 | 13888 | 13990 | 103,998,856 | +102.10(+0.74%) |
Jan 17, 2014 | 13832 | 13910 | 13829 | 13888 | 214,753,424 | +56.60(+0.41%) |
Jan 16, 2014 | 13773 | 13832 | 13742 | 13832 | 225,592,336 | +59.00(+0.43%) |
Jan 15, 2014 | 13692 | 13785 | 13692 | 13773 | 191,848,240 | +80.20(+0.59%) |
Jan 14, 2014 | 13682 | 13747 | 13682 | 13692 | 206,284,496 | +10.90(+0.08%) |
Jan 13, 2014 | 13748 | 13771 | 13658 | 13682 | 247,669,936 | -66.00(-0.48%) |
Jan 10, 2014 | 13630 | 13751 | 13630 | 13748 | 182,515,856 | +118.10(+0.87%) |
Jan 09, 2014 | 13615 | 13644 | 13585 | 13629 | 170,185,712 | +14.80(+0.11%) |
Jan 08, 2014 | 13597 | 13639 | 13587 | 13615 | 164,831,904 | +17.70(+0.13%) |
Jan 07, 2014 | 13495 | 13617 | 13495 | 13597 | 154,228,656 | +101.40(+0.75%) |
Jan 06, 2014 | 13549 | 13561 | 13473 | 13496 | 129,258,144 | -53.40(-0.39%) |
Jan 03, 2014 | 13594 | 13594 | 13522 | 13549 | 102,226,984 | -45.30(-0.33%) |
Jan 02, 2014 | 13621 | 13621 | 13528 | 13594 | 112,481,384 | -27.30(-0.20%) |
Dec 31, 2013 | 13622 | 13622 | 13622 | 0 | +40.10(+0.30%) | |
Dec 30, 2013 | 13588 | 13598 | 13572 | 13581 | 77,787,440 | -6.60(-0.05%) |
Dec 27, 2013 | 13518 | 13604 | 13518 | 13588 | 82,102,072 | +70.00(+0.52%) |
Dec 24, 2013 | 13518 | 13518 | 13518 | 0 | +70.30(+0.52%) | |
Dec 23, 2013 | 13400 | 13464 | 13400 | 13448 | 99,247,584 | +48.10(+0.36%) |
Dec 20, 2013 | 13438 | 13504 | 13392 | 13400 | 337,623,424 | +7.40(+0.06%) |
Dec 19, 2013 | 13324 | 13397 | 13323 | 13392 | 162,247,584 | +57.50(+0.43%) |
Dec 18, 2013 | 13222 | 13358 | 13180 | 13335 | 184,611,392 | +154.50(+1.17%) |
Dec 17, 2013 | 13198 | 13225 | 13170 | 13180 | 153,833,408 | -4.20(-0.03%) |
Dec 16, 2013 | 13161 | 13226 | 13126 | 13184 | 148,006,304 | +58.70(+0.45%) |
Dec 13, 2013 | 13128 | 13145 | 13098 | 13126 | 137,588,720 | +11.30(+0.09%) |
Dec 12, 2013 | 13101 | 13144 | 13060 | 13114 | 167,149,920 | -19.00(-0.14%) |
Dec 11, 2013 | 13318 | 13324 | 13133 | 13133 | 160,852,896 | -190.60(-1.43%) |
Dec 10, 2013 | 13326 | 13361 | 13313 | 13324 | 166,947,200 | +11.20(+0.08%) |
Dec 09, 2013 | 13330 | 13352 | 13281 | 13313 | 163,559,840 | +32.10(+0.24%) |
Dec 06, 2013 | 13201 | 13314 | 13201 | 13281 | 131,031,576 | +80.30(+0.61%) |
Dec 05, 2013 | 13305 | 13305 | 13200 | 13200 | 223,232,544 | -104.50(-0.79%) |
Dec 04, 2013 | 13320 | 13320 | 13234 | 13305 | 182,430,608 | -15.00(-0.11%) |
Dec 03, 2013 | 13420 | 13420 | 13279 | 13320 | 178,375,552 | -99.70(-0.74%) |
Dec 02, 2013 | 13395 | 13459 | 13390 | 13420 | 162,083,344 | +24.20(+0.18%) |
Nov 29, 2013 | 13372 | 13497 | 13372 | 13395 | 108,240,032 | +24.60(+0.18%) |
Nov 28, 2013 | 13362 | 13401 | 13362 | 13371 | 51,624,076 | +8.70(+0.07%) |
Nov 27, 2013 | 13350 | 13389 | 13350 | 13362 | 133,606,752 | +12.30(+0.09%) |
Nov 26, 2013 | 13472 | 13472 | 13349 | 13350 | 201,314,112 | -122.40(-0.91%) |
Nov 25, 2013 | 13478 | 13507 | 13461 | 13472 | 179,814,432 | -6.10(-0.05%) |
Nov 22, 2013 | 13475 | 13517 | 13469 | 13478 | 144,172,416 | +3.00(+0.02%) |
Nov 21, 2013 | 13430 | 13505 | 13430 | 13475 | 178,716,128 | +45.30(+0.34%) |
Nov 20, 2013 | 13443 | 13460 | 13387 | 13430 | 169,460,848 | -12.60(-0.09%) |
Nov 19, 2013 | 13458 | 13498 | 13442 | 13443 | 138,464,912 | -15.50(-0.12%) |
Nov 18, 2013 | 13483 | 13512 | 13441 | 13458 | 141,548,448 | -24.50(-0.18%) |
Nov 15, 2013 | 13431 | 13490 | 13431 | 13483 | 150,690,992 | +51.20(+0.38%) |
Nov 14, 2013 | 13371 | 13461 | 13371 | 13431 | 172,624,080 | +60.70(+0.45%) |
Nov 13, 2013 | 13326 | 13379 | 13290 | 13371 | 174,996,656 | +44.70(+0.34%) |
Nov 12, 2013 | 13358 | 13378 | 13325 | 13326 | 155,076,304 | -32.40(-0.24%) |
Nov 11, 2013 | 13378 | 13394 | 13358 | 13358 | 106,102,880 | -19.90(-0.15%) |
Nov 08, 2013 | 13294 | 13394 | 13291 | 13378 | 179,029,504 | +84.10(+0.63%) |
Nov 07, 2013 | 13380 | 13394 | 13285 | 13294 | 184,107,136 | -86.20(-0.64%) |
Nov 06, 2013 | 13362 | 13412 | 13354 | 13380 | 154,891,936 | +18.60(+0.14%) |
Nov 05, 2013 | 13362 | 13364 | 13305 | 13362 | 163,258,608 | +0.00(+0.00%) |
Nov 04, 2013 | 13338 | 13374 | 13310 | 13362 | 142,472,000 | +24.30(+0.18%) |