Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2013 | 23862 | 23912 | 23810 | 23881 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 23862 | 23912 | 23810 | 23881 | 880,337,280 | +92.20(+0.39%) |
Nov 29, 2013 | 23935 | 24015 | 23734 | 23789 | 1,333,799,424 | -17.20(-0.07%) |
Nov 28, 2013 | 23654 | 23857 | 23650 | 23806 | 1,588,937,216 | +125.00(+0.53%) |
Nov 27, 2013 | 23675 | 23752 | 23660 | 23681 | 1,505,522,048 | -3.10(-0.01%) |
Nov 26, 2013 | 23830 | 23830 | 23674 | 23684 | 1,513,617,408 | +0.00(+0.00%) |
Nov 25, 2013 | 23830 | 23830 | 23674 | 23684 | 0 | -11.90(-0.05%) |
Nov 24, 2013 | 23752 | 23764 | 23641 | 23696 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 23752 | 23764 | 23641 | 23696 | 1,689,620,736 | +116.00(+0.49%) |
Nov 22, 2013 | 23661 | 23661 | 23509 | 23580 | 1,620,640,512 | -120.60(-0.51%) |
Nov 21, 2013 | 23774 | 23844 | 23691 | 23701 | 1,932,690,048 | +43.10(+0.18%) |
Nov 20, 2013 | 23834 | 23857 | 23620 | 23658 | 2,973,659,136 | -2.30(-0.01%) |
Nov 19, 2013 | 23398 | 23707 | 23391 | 23660 | 3,971,448,064 | +0.00(+0.00%) |
Nov 18, 2013 | 23398 | 23707 | 23391 | 23660 | 0 | +627.90(+2.73%) |
Nov 17, 2013 | 22750 | 23050 | 22750 | 23032 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 22750 | 23050 | 22750 | 23032 | 2,032,598,784 | +383.00(+1.69%) |
Nov 15, 2013 | 22673 | 22692 | 22529 | 22649 | 1,252,607,360 | +185.40(+0.83%) |
Nov 14, 2013 | 22666 | 22666 | 22463 | 22464 | 2,049,895,424 | -437.60(-1.91%) |
Nov 13, 2013 | 23052 | 23085 | 22857 | 22901 | 1,114,214,784 | -168.40(-0.73%) |
Nov 12, 2013 | 22782 | 23124 | 22688 | 23070 | 1,338,414,976 | +0.00(+0.00%) |
Nov 11, 2013 | 22782 | 23124 | 22688 | 23070 | 0 | +325.40(+1.43%) |
Nov 10, 2013 | 22713 | 22814 | 22687 | 22744 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 22713 | 22814 | 22687 | 22744 | 1,167,358,976 | -136.60(-0.60%) |
Nov 08, 2013 | 23024 | 23024 | 22820 | 22881 | 1,084,952,192 | -155.90(-0.68%) |
Nov 07, 2013 | 23042 | 23119 | 22955 | 23037 | 1,299,946,368 | -2.00(-0.01%) |
Nov 06, 2013 | 23314 | 23314 | 22949 | 23039 | 1,194,252,928 | -150.70(-0.65%) |
Nov 05, 2013 | 23322 | 23346 | 23165 | 23190 | 1,033,387,776 | +0.00(+0.00%) |
Nov 04, 2013 | 23322 | 23346 | 23165 | 23190 | 0 | -60.20(-0.26%) |
Nov 03, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |