Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2046 | 2046 | 2031 | 2033 | 62,600 | -16.83(-0.82%) |
Jan 30, 2014 | 2042 | 2052 | 2040 | 2050 | 73,900 | +11.40(+0.56%) |
Jan 29, 2014 | 2036 | 2047 | 2027 | 2039 | 72,500 | +5.21(+0.26%) |
Jan 28, 2014 | 2044 | 2045 | 2030 | 2033 | 88,800 | +0.00(+0.00%) |
Jan 27, 2014 | 2044 | 2045 | 2030 | 2033 | 0 | -21.09(-1.03%) |
Jan 25, 2014 | 2038 | 2061 | 2034 | 2054 | 92,900 | +12.21(+0.60%) |
Jan 24, 2014 | 2048 | 2053 | 2039 | 2042 | 84,200 | -9.57(-0.47%) |
Jan 23, 2014 | 2010 | 2052 | 2009 | 2052 | 98,900 | +43.44(+2.16%) |
Jan 22, 2014 | 1992 | 2014 | 1992 | 2008 | 59,800 | +17.06(+0.86%) |
Jan 21, 2014 | 2002 | 2006 | 1985 | 1991 | 56,300 | +0.00(+0.00%) |
Jan 20, 2014 | 2002 | 2006 | 1985 | 1991 | 0 | -13.70(-0.68%) |
Jan 18, 2014 | 2018 | 2018 | 2001 | 2005 | 67,300 | -18.75(-0.93%) |
Jan 17, 2014 | 2023 | 2035 | 2014 | 2024 | 72,800 | +0.35(+0.02%) |
Jan 16, 2014 | 2024 | 2027 | 2010 | 2023 | 67,400 | -3.49(-0.17%) |
Jan 15, 2014 | 2007 | 2027 | 2001 | 2027 | 70,400 | +17.28(+0.86%) |
Jan 14, 2014 | 2015 | 2027 | 2000 | 2010 | 66,500 | +0.00(+0.00%) |
Jan 13, 2014 | 2015 | 2027 | 2000 | 2010 | 0 | -3.74(-0.19%) |
Jan 12, 2014 | 2024 | 2029 | 2008 | 2013 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 2024 | 2029 | 2008 | 2013 | 75,600 | -14.32(-0.71%) |
Jan 10, 2014 | 2042 | 2057 | 2026 | 2028 | 75,900 | -16.72(-0.82%) |
Jan 09, 2014 | 2047 | 2063 | 2037 | 2044 | 71,600 | -2.98(-0.15%) |
Jan 08, 2014 | 2034 | 2052 | 2029 | 2047 | 63,400 | +1.61(+0.08%) |
Jan 07, 2014 | 2079 | 2079 | 2034 | 2046 | 89,600 | +0.00(+0.00%) |
Jan 06, 2014 | 2079 | 2079 | 2034 | 2046 | 0 | -37.43(-1.80%) |
Jan 05, 2014 | 2102 | 2102 | 2076 | 2083 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 2102 | 2102 | 2076 | 2083 | 84,500 | -26.25(-1.24%) |
Jan 03, 2014 | 2112 | 2113 | 2101 | 2109 | 68,500 | +0.00(+0.00%) |
Jan 02, 2014 | 2112 | 2113 | 2101 | 2109 | 0 | -6.59(-0.31%) |
Jan 01, 2014 | 2091 | 2120 | 2087 | 2116 | 80,500 | +18.45(+0.88%) |
Dec 31, 2013 | 2109 | 2112 | 2095 | 2098 | 74,100 | +0.00(+0.00%) |
Dec 30, 2013 | 2109 | 2112 | 2095 | 2098 | 0 | -3.72(-0.18%) |
Dec 29, 2013 | 2075 | 2110 | 2070 | 2101 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 2075 | 2110 | 2070 | 2101 | 76,800 | +28.15(+1.36%) |
Dec 27, 2013 | 2103 | 2103 | 2071 | 2073 | 78,500 | -33.25(-1.58%) |
Dec 26, 2013 | 2095 | 2107 | 2088 | 2106 | 65,200 | +13.44(+0.64%) |
Dec 25, 2013 | 2094 | 2112 | 2080 | 2093 | 70,300 | +3.20(+0.15%) |
Dec 24, 2013 | 2090 | 2100 | 2069 | 2090 | 68,100 | +0.00(+0.00%) |
Dec 23, 2013 | 2090 | 2100 | 2069 | 2090 | 0 | +4.92(+0.24%) |
Dec 22, 2013 | 2128 | 2132 | 2083 | 2085 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 2128 | 2132 | 2083 | 2085 | 86,800 | -43.00(-2.02%) |
Dec 20, 2013 | 2154 | 2159 | 2126 | 2128 | 73,100 | -20.49(-0.95%) |
Dec 19, 2013 | 2150 | 2157 | 2143 | 2148 | 64,200 | -2.80(-0.13%) |
Dec 18, 2013 | 2162 | 2166 | 2146 | 2151 | 78,600 | -9.78(-0.45%) |
Dec 17, 2013 | 2197 | 2202 | 2160 | 2161 | 101,400 | +0.00(+0.00%) |
Dec 16, 2013 | 2197 | 2202 | 2160 | 2161 | 0 | -35.21(-1.60%) |
Dec 15, 2013 | 2188 | 2205 | 2184 | 2196 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 2188 | 2205 | 2184 | 2196 | 85,100 | -6.73(-0.31%) |
Dec 13, 2013 | 2199 | 2215 | 2195 | 2203 | 86,100 | -1.37(-0.06%) |
Dec 12, 2013 | 2229 | 2229 | 2193 | 2204 | 109,400 | -33.32(-1.49%) |
Dec 11, 2013 | 2240 | 2250 | 2232 | 2237 | 109,000 | -0.71(-0.03%) |
Dec 10, 2013 | 2242 | 2249 | 2232 | 2238 | 93,300 | +0.00(+0.00%) |
Dec 09, 2013 | 2242 | 2249 | 2232 | 2238 | 0 | +1.09(+0.05%) |
Dec 08, 2013 | 2243 | 2248 | 2229 | 2237 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 2243 | 2248 | 2229 | 2237 | 103,700 | -9.95(-0.44%) |
Dec 06, 2013 | 2253 | 2255 | 2239 | 2247 | 122,000 | -4.70(-0.21%) |
Dec 05, 2013 | 2220 | 2261 | 2216 | 2252 | 157,300 | +29.09(+1.31%) |
Dec 04, 2013 | 2197 | 2228 | 2193 | 2223 | 113,500 | +15.30(+0.69%) |
Dec 03, 2013 | 2203 | 2232 | 2173 | 2207 | 174,300 | +0.00(+0.00%) |
Dec 02, 2013 | 2203 | 2232 | 2173 | 2207 | 0 | -13.13(-0.59%) |
Dec 01, 2013 | 2222 | 2225 | 2212 | 2220 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 2222 | 2225 | 2212 | 2220 | 107,000 | +1.13(+0.05%) |
Nov 29, 2013 | 2204 | 2234 | 2203 | 2219 | 134,500 | +18.30(+0.83%) |
Nov 28, 2013 | 2182 | 2208 | 2177 | 2201 | 115,400 | +18.00(+0.82%) |
Nov 27, 2013 | 2184 | 2193 | 2176 | 2183 | 100,500 | -3.04(-0.14%) |
Nov 26, 2013 | 2186 | 2209 | 2181 | 2186 | 108,300 | +0.00(+0.00%) |
Nov 25, 2013 | 2186 | 2209 | 2181 | 2186 | 0 | -10.27(-0.47%) |
Nov 24, 2013 | 2206 | 2211 | 2189 | 2196 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 2206 | 2211 | 2189 | 2196 | 113,800 | -9.39(-0.43%) |
Nov 22, 2013 | 2197 | 2207 | 2178 | 2206 | 137,200 | -0.84(-0.04%) |
Nov 21, 2013 | 2201 | 2207 | 2187 | 2207 | 119,000 | +13.49(+0.62%) |
Nov 20, 2013 | 2198 | 2203 | 2186 | 2193 | 125,000 | -4.10(-0.19%) |
Nov 19, 2013 | 2147 | 2198 | 2144 | 2197 | 157,500 | +0.00(+0.00%) |
Nov 18, 2013 | 2147 | 2198 | 2144 | 2197 | 0 | +61.39(+2.87%) |
Nov 17, 2013 | 2101 | 2153 | 2101 | 2136 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 2101 | 2153 | 2101 | 2136 | 125,900 | +35.32(+1.68%) |
Nov 15, 2013 | 2087 | 2102 | 2079 | 2101 | 83,800 | +12.57(+0.60%) |
Nov 14, 2013 | 2118 | 2118 | 2086 | 2088 | 88,300 | -38.83(-1.83%) |
Nov 13, 2013 | 2111 | 2128 | 2108 | 2127 | 79,400 | +17.30(+0.82%) |
Nov 12, 2013 | 2103 | 2117 | 2094 | 2109 | 69,700 | +0.00(+0.00%) |
Nov 11, 2013 | 2103 | 2117 | 2094 | 2109 | 0 | +3.34(+0.16%) |
Nov 10, 2013 | 2121 | 2129 | 2104 | 2106 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 2121 | 2129 | 2104 | 2106 | 83,100 | -23.27(-1.09%) |
Nov 08, 2013 | 2137 | 2142 | 2119 | 2129 | 81,800 | -10.21(-0.48%) |
Nov 07, 2013 | 2149 | 2166 | 2139 | 2140 | 100,500 | -17.63(-0.82%) |
Nov 06, 2013 | 2140 | 2158 | 2125 | 2157 | 91,900 | +7.61(+0.35%) |
Nov 05, 2013 | 2156 | 2161 | 2143 | 2150 | 76,100 | +0.00(+0.00%) |
Nov 04, 2013 | 2156 | 2161 | 2143 | 2150 | 0 | +0.07(+0.00%) |
Nov 03, 2013 | 2140 | 2157 | 2133 | 2150 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 2140 | 2157 | 2133 | 2150 | 0 | +0.00(+0.00%) |