Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 204050 | 205880 | 205880 | 205880 | 400 | +1840.00(+0.90%) |
Aug 28, 2014 | 204300 | 204640 | 203895 | 204040 | 218 | -701.00(-0.34%) |
Aug 27, 2014 | 204577 | 205445 | 204000 | 204741 | 387 | +164.00(+0.08%) |
Aug 26, 2014 | 204880 | 205098 | 204358 | 204577 | 245 | -2.00(-0.00%) |
Aug 25, 2014 | 204600 | 204999 | 204233 | 204579 | 330 | +1047.00(+0.51%) |
Aug 22, 2014 | 204600 | 204800 | 203455 | 203532 | 325 | -1627.00(-0.79%) |
Aug 21, 2014 | 202799 | 205140 | 202679 | 205159 | 433 | +2771.00(+1.37%) |
Aug 20, 2014 | 202365 | 202600 | 201891 | 202388 | 352 | -212.00(-0.10%) |
Aug 19, 2014 | 202805 | 202887 | 201955 | 202600 | 270 | +181.00(+0.09%) |
Aug 18, 2014 | 202400 | 203000 | 202100 | 202419 | 270 | +1192.00(+0.59%) |
Aug 15, 2014 | 203350 | 202850 | 199790 | 201227 | 313 | -1623.00(-0.80%) |
Aug 14, 2014 | 199600 | 203081 | 199600 | 202850 | 568 | +3241.00(+1.62%) |
Aug 13, 2014 | 199960 | 199999 | 198800 | 199609 | 360 | +47.00(+0.02%) |
Aug 12, 2014 | 197895 | 199800 | 197895 | 199562 | 204 | +1562.00(+0.79%) |
Aug 11, 2014 | 197699 | 199072 | 196500 | 198000 | 225 | +1747.00(+0.89%) |
Aug 08, 2014 | 193850 | 196338 | 193570 | 196253 | 448 | +2252.00(+1.16%) |
Aug 07, 2014 | 194670 | 194800 | 193080 | 194001 | 593 | +301.00(+0.16%) |
Aug 06, 2014 | 192189 | 194460 | 191890 | 193700 | 198 | +1201.00(+0.62%) |
Aug 05, 2014 | 194500 | 194500 | 191358 | 192499 | 674 | -1806.00(-0.93%) |
Aug 04, 2014 | 192126 | 195005 | 190942 | 194305 | 760 | +5026.00(+2.66%) |
Aug 01, 2014 | 187152 | 190369 | 185005 | 189279 | 435 | +1155.00(+0.61%) |
Jul 31, 2014 | 190807 | 191554 | 188124 | 188124 | 366 | -3592.00(-1.87%) |
Jul 30, 2014 | 191200 | 192549 | 190483 | 191716 | 158 | +558.00(+0.29%) |
Jul 29, 2014 | 192310 | 192948 | 191083 | 191158 | 153 | -1422.00(-0.74%) |
Jul 28, 2014 | 191120 | 192682 | 190000 | 192580 | 153 | +1355.00(+0.71%) |
Jul 25, 2014 | 192436 | 192436 | 191190 | 191225 | 153 | -1216.00(-0.63%) |
Jul 24, 2014 | 192200 | 192985 | 192108 | 192441 | 92 | +236.00(+0.12%) |
Jul 23, 2014 | 192577 | 192827 | 192140 | 192205 | 103 | -435.00(-0.23%) |
Jul 22, 2014 | 193297 | 193450 | 192339 | 192640 | 182 | -390.00(-0.20%) |
Jul 21, 2014 | 191860 | 193058 | 191554 | 193030 | 140 | +543.00(+0.28%) |
Jul 18, 2014 | 190860 | 192632 | 190555 | 192487 | 206 | +2676.00(+1.41%) |
Jul 17, 2014 | 191920 | 192101 | 189696 | 189811 | 210 | -2261.00(-1.18%) |
Jul 16, 2014 | 193145 | 193145 | 191849 | 192072 | 123 | -704.00(-0.37%) |
Jul 15, 2014 | 193480 | 193750 | 192000 | 192776 | 180 | -604.00(-0.31%) |
Jul 14, 2014 | 193503 | 193860 | 193030 | 193380 | 179 | +480.00(+0.25%) |
Jul 11, 2014 | 192220 | 193006 | 191945 | 192900 | 124 | +400.00(+0.21%) |
Jul 10, 2014 | 191911 | 193015 | 191799 | 192500 | 224 | -540.00(-0.28%) |
Jul 09, 2014 | 192617 | 193250 | 192502 | 193040 | 204 | +640.00(+0.33%) |
Jul 08, 2014 | 192560 | 193555 | 192295 | 192400 | 275 | -600.00(-0.31%) |
Jul 07, 2014 | 193333 | 193598 | 192333 | 193000 | 201 | -600.00(-0.31%) |
Jul 03, 2014 | 191940 | 193600 | 193600 | 193600 | 200 | +2101.00(+1.10%) |
Jul 02, 2014 | 190800 | 191508 | 190333 | 191499 | 178 | +999.00(+0.52%) |
Jul 01, 2014 | 190100 | 191405 | 190100 | 190500 | 180 | +600.00(+0.32%) |
Jun 30, 2014 | 190200 | 190604 | 189799 | 189900 | 148 | -659.00(-0.35%) |
Jun 27, 2014 | 190400 | 191059 | 190050 | 190559 | 131 | -17.00(-0.01%) |
Jun 26, 2014 | 190849 | 190849 | 189232 | 190576 | 258 | -84.00(-0.04%) |
Jun 25, 2014 | 190000 | 190983 | 189733 | 190660 | 248 | +489.00(+0.26%) |
Jun 24, 2014 | 189889 | 191000 | 189624 | 190171 | 281 | +271.00(+0.14%) |
Jun 23, 2014 | 190215 | 190461 | 189477 | 189900 | 301 | -600.00(-0.31%) |
Jun 20, 2014 | 191722 | 191860 | 189789 | 190500 | 379 | +9.00(+0.00%) |
Jun 19, 2014 | 191000 | 191042 | 189900 | 190491 | 297 | -184.00(-0.10%) |
Jun 18, 2014 | 188990 | 190960 | 188220 | 190675 | 470 | +1685.00(+0.89%) |
Jun 17, 2014 | 189110 | 189545 | 188493 | 188990 | 339 | -260.00(-0.14%) |
Jun 16, 2014 | 189000 | 189490 | 188721 | 189250 | 336 | -270.00(-0.14%) |
Jun 13, 2014 | 190950 | 191266 | 188575 | 189520 | 1,206 | -1430.00(-0.75%) |
Jun 12, 2014 | 192623 | 192720 | 190425 | 190950 | 196 | -1407.00(-0.73%) |
Jun 11, 2014 | 191938 | 192658 | 191796 | 192357 | 137 | +50.00(+0.03%) |
Jun 10, 2014 | 191575 | 192420 | 191400 | 192307 | 223 | -588.00(-0.30%) |
Jun 06, 2014 | 192380 | 192908 | 192140 | 192895 | 259 | +795.00(+0.41%) |
Jun 05, 2014 | 190620 | 192309 | 190620 | 192100 | 332 | +1334.00(+0.70%) |
Jun 04, 2014 | 190725 | 191357 | 190323 | 190766 | 190 | +349.00(+0.18%) |
Jun 03, 2014 | 191000 | 191632 | 190000 | 190417 | 224 | -1331.00(-0.69%) |