Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14214 | 14281 | 14203 | 14210 | 210,869,152 | -5.10(-0.04%) |
Feb 27, 2014 | 14189 | 14247 | 14186 | 14215 | 182,310,544 | +26.10(+0.18%) |
Feb 26, 2014 | 14189 | 14229 | 14176 | 14189 | 178,396,704 | -0.40(-0.00%) |
Feb 25, 2014 | 14227 | 14233 | 14179 | 14189 | 171,866,848 | -38.10(-0.27%) |
Feb 24, 2014 | 14229 | 14279 | 14206 | 14227 | 178,503,920 | +21.40(+0.15%) |
Feb 21, 2014 | 14212 | 14253 | 14206 | 14206 | 184,286,048 | -4.70(-0.03%) |
Feb 20, 2014 | 14120 | 14223 | 14112 | 14210 | 207,862,384 | +90.70(+0.64%) |
Feb 19, 2014 | 14078 | 14174 | 14078 | 14120 | 218,225,568 | +42.20(+0.30%) |
Feb 18, 2014 | 14055 | 14110 | 14055 | 14078 | 186,745,120 | +22.70(+0.16%) |
Feb 14, 2014 | 14055 | 14055 | 14055 | 0 | +53.10(+0.38%) | |
Feb 13, 2014 | 13900 | 14002 | 13839 | 14002 | 258,103,024 | +101.20(+0.73%) |
Feb 12, 2014 | 13881 | 13947 | 13881 | 13900 | 201,666,112 | +19.50(+0.14%) |
Feb 11, 2014 | 13794 | 13926 | 13794 | 13881 | 203,680,768 | +86.80(+0.63%) |
Feb 10, 2014 | 13786 | 13840 | 13780 | 13794 | 149,924,960 | +7.70(+0.06%) |
Feb 07, 2014 | 13718 | 13794 | 13698 | 13786 | 171,761,920 | +73.10(+0.53%) |
Feb 06, 2014 | 13560 | 13733 | 13560 | 13713 | 190,312,032 | +153.70(+1.13%) |
Feb 05, 2014 | 13504 | 13570 | 13456 | 13560 | 201,964,544 | +55.20(+0.41%) |
Feb 04, 2014 | 13486 | 13507 | 13463 | 13504 | 184,299,040 | +18.30(+0.14%) |
Feb 03, 2014 | 13695 | 13695 | 13450 | 13486 | 180,781,616 | -208.70(-1.52%) |
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%) |