Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 191650 | 193000 | 191650 | 192000 | 302 | -300.00(-0.16%) |
May 29, 2014 | 191065 | 192300 | 190640 | 192300 | 181 | +944.00(+0.49%) |
May 28, 2014 | 191280 | 191800 | 191000 | 191356 | 200 | +56.00(+0.03%) |
May 27, 2014 | 191140 | 191650 | 190949 | 191300 | 190 | +1095.00(+0.58%) |
May 23, 2014 | 190751 | 190205 | 190205 | 190205 | 100 | -435.00(-0.23%) |
May 22, 2014 | 189668 | 190737 | 189668 | 190640 | 124 | +665.00(+0.35%) |
May 21, 2014 | 189500 | 190366 | 189453 | 189975 | 197 | +774.00(+0.41%) |
May 20, 2014 | 190550 | 190550 | 188665 | 189201 | 213 | -1199.00(-0.63%) |
May 19, 2014 | 190000 | 190746 | 189284 | 190400 | 186 | +190.00(+0.10%) |
May 16, 2014 | 190400 | 190400 | 188660 | 190210 | 228 | +839.00(+0.44%) |
May 15, 2014 | 190860 | 190860 | 189028 | 189371 | 167 | -2049.00(-1.07%) |
May 14, 2014 | 191200 | 191900 | 191200 | 191420 | 200 | -406.00(-0.21%) |
May 13, 2014 | 191500 | 191826 | 190716 | 191826 | 66 | +711.00(+0.37%) |
May 12, 2014 | 192300 | 192320 | 190432 | 191115 | 206 | +232.00(+0.12%) |
May 09, 2014 | 189500 | 191035 | 188954 | 190883 | 128 | +783.00(+0.41%) |
May 08, 2014 | 191375 | 191375 | 189555 | 190100 | 138 | -1450.00(-0.76%) |
May 07, 2014 | 188725 | 194670 | 188602 | 191550 | 538 | +4175.00(+2.23%) |
May 06, 2014 | 189102 | 189346 | 186250 | 187375 | 373 | -2415.00(-1.27%) |
May 05, 2014 | 189800 | 190980 | 189199 | 189790 | 361 | -2465.00(-1.28%) |
May 02, 2014 | 194020 | 194530 | 191798 | 192255 | 205 | -1228.00(-0.63%) |
May 01, 2014 | 193295 | 193800 | 192220 | 193483 | 205 | +208.00(+0.11%) |
Apr 30, 2014 | 192799 | 193789 | 192500 | 193275 | 202 | +730.00(+0.38%) |
Apr 29, 2014 | 191530 | 193099 | 191530 | 192545 | 287 | +1145.00(+0.60%) |
Apr 28, 2014 | 192400 | 192400 | 189400 | 191400 | 240 | +714.00(+0.37%) |
Apr 25, 2014 | 190480 | 191315 | 189918 | 190686 | 233 | +186.00(+0.10%) |
Apr 24, 2014 | 191500 | 191833 | 189965 | 190500 | 157 | -300.00(-0.16%) |
Apr 23, 2014 | 191475 | 191880 | 190100 | 190800 | 149 | +80.00(+0.04%) |
Apr 22, 2014 | 189500 | 191032 | 188888 | 190720 | 585 | +1238.00(+0.65%) |
Apr 21, 2014 | 191475 | 191475 | 189400 | 189482 | 277 | -1157.00(-0.61%) |
Apr 17, 2014 | 188880 | 190639 | 190639 | 190639 | 400 | +1739.00(+0.92%) |
Apr 16, 2014 | 186201 | 188984 | 186201 | 188900 | 361 | +3260.00(+1.76%) |
Apr 15, 2014 | 183900 | 185870 | 183215 | 185640 | 371 | +2428.00(+1.33%) |
Apr 14, 2014 | 183500 | 183700 | 181785 | 183212 | 381 | +452.00(+0.25%) |
Apr 11, 2014 | 183000 | 183735 | 182245 | 182760 | 254 | -642.00(-0.35%) |
Apr 10, 2014 | 186300 | 186985 | 183401 | 183402 | 397 | -2495.00(-1.34%) |
Apr 09, 2014 | 185400 | 186121 | 184800 | 185897 | 253 | +1257.00(+0.68%) |
Apr 08, 2014 | 184700 | 185735 | 183845 | 184640 | 862 | -60.00(-0.03%) |
Apr 07, 2014 | 185351 | 186133 | 184613 | 184700 | 283 | -1053.00(-0.57%) |
Apr 04, 2014 | 186715 | 187925 | 185740 | 185753 | 247 | -534.00(-0.29%) |
Apr 03, 2014 | 186608 | 187024 | 185915 | 186287 | 255 | -472.00(-0.25%) |
Apr 02, 2014 | 186700 | 187280 | 186289 | 186759 | 711 | -454.00(-0.24%) |
Apr 01, 2014 | 187500 | 188000 | 186609 | 187213 | 273 | -137.00(-0.07%) |
Mar 31, 2014 | 186005 | 187400 | 186005 | 187350 | 553 | +2201.00(+1.19%) |
Mar 28, 2014 | 185800 | 186434 | 183000 | 185149 | 216 | -51.00(-0.03%) |
Mar 27, 2014 | 184950 | 185735 | 184090 | 185200 | 258 | +660.00(+0.36%) |
Mar 26, 2014 | 187190 | 187473 | 184512 | 184540 | 265 | -2047.00(-1.10%) |
Mar 25, 2014 | 187647 | 187647 | 185832 | 186587 | 172 | +67.00(+0.04%) |
Mar 24, 2014 | 188015 | 188380 | 186000 | 186520 | 236 | -1330.00(-0.71%) |
Mar 21, 2014 | 187925 | 188599 | 187213 | 187850 | 419 | +1310.00(+0.70%) |
Mar 20, 2014 | 184000 | 186742 | 183631 | 186540 | 277 | +2680.00(+1.46%) |
Mar 19, 2014 | 184860 | 185490 | 182764 | 183860 | 238 | -1000.00(-0.54%) |
Mar 18, 2014 | 185400 | 185400 | 183860 | 184860 | 224 | -190.00(-0.10%) |
Mar 17, 2014 | 184350 | 185790 | 184350 | 185050 | 355 | +1190.00(+0.65%) |
Mar 14, 2014 | 185825 | 186508 | 183418 | 183860 | 574 | -1890.00(-1.02%) |
Mar 13, 2014 | 188150 | 188853 | 185254 | 185750 | 706 | -2000.00(-1.07%) |
Mar 12, 2014 | 186498 | 187833 | 186005 | 187750 | 280 | +649.00(+0.35%) |
Mar 11, 2014 | 186925 | 187491 | 185910 | 187101 | 578 | +701.00(+0.38%) |
Mar 10, 2014 | 184000 | 186400 | 183601 | 186400 | 430 | +2628.00(+1.43%) |
Mar 07, 2014 | 183199 | 184355 | 182345 | 183772 | 356 | +1597.00(+0.88%) |
Mar 06, 2014 | 179450 | 182215 | 179000 | 182175 | 619 | +3520.00(+1.97%) |
Mar 05, 2014 | 177489 | 178750 | 177389 | 178655 | 420 | +666.00(+0.37%) |
Mar 04, 2014 | 175651 | 177990 | 175651 | 177989 | 655 | +3489.00(+2.00%) |