Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10403 | 10472 | 10373 | 10426 | 0 | +28.10(+0.27%) |
Feb 27, 2014 | 10340 | 10398 | 10325 | 10398 | 0 | +47.80(+0.46%) |
Feb 26, 2014 | 10356 | 10386 | 10328 | 10350 | 0 | -3.80(-0.04%) |
Feb 25, 2014 | 10371 | 10397 | 10330 | 10354 | 0 | -15.70(-0.15%) |
Feb 24, 2014 | 10328 | 10427 | 10307 | 10370 | 0 | +62.60(+0.61%) |
Feb 21, 2014 | 10317 | 10354 | 10303 | 10307 | 0 | -10.00(-0.10%) |
Feb 20, 2014 | 10258 | 10331 | 10239 | 10317 | 0 | +62.60(+0.61%) |
Feb 19, 2014 | 10291 | 10357 | 10247 | 10254 | 0 | -64.80(-0.63%) |
Feb 18, 2014 | 10309 | 10330 | 10286 | 10319 | 0 | +36.60(+0.36%) |
Feb 14, 2014 | 10229 | 10282 | 10282 | 10282 | 3,114,749,952 | +53.90(+0.53%) |
Feb 13, 2014 | 10134 | 10232 | 10111 | 10229 | 0 | +54.80(+0.54%) |
Feb 12, 2014 | 10174 | 10210 | 10157 | 10174 | 0 | +3.40(+0.03%) |
Feb 11, 2014 | 10062 | 10191 | 10062 | 10170 | 0 | +120.00(+1.19%) |
Feb 10, 2014 | 10048 | 10053 | 10014 | 10050 | 0 | -5.00(-0.05%) |
Feb 07, 2014 | 9974 | 10061 | 9963 | 10055 | 0 | +115.17(+1.16%) |
Feb 06, 2014 | 9838 | 9942 | 9838 | 9940 | 0 | +131.20(+1.34%) |
Feb 05, 2014 | 9797 | 9826 | 9738 | 9809 | 0 | -7.94(-0.08%) |
Feb 04, 2014 | 9779 | 9829 | 9757 | 9817 | 0 | +75.39(+0.77%) |
Feb 03, 2014 | 9968 | 9970 | 9732 | 9742 | 0 | -226.07(-2.27%) |
Jan 31, 2014 | 9962 | 10028 | 9908 | 9968 | 0 | -81.05(-0.81%) |
Jan 30, 2014 | 10014 | 10071 | 9995 | 10049 | 0 | +85.78(+0.86%) |
Jan 29, 2014 | 10003 | 10028 | 9945 | 9963 | 0 | -103.88(-1.03%) |
Jan 28, 2014 | 9981 | 10076 | 9981 | 10067 | 0 | +85.45(+0.86%) |
Jan 27, 2014 | 10044 | 10065 | 9936 | 9981 | 0 | -53.05(-0.53%) |
Jan 24, 2014 | 10222 | 10222 | 10034 | 10034 | 0 | -235.00(-2.29%) |
Jan 23, 2014 | 10332 | 10332 | 10229 | 10269 | 0 | -99.50(-0.96%) |
Jan 22, 2014 | 10368 | 10378 | 10344 | 10369 | 0 | +2.90(+0.03%) |
Jan 21, 2014 | 10343 | 10402 | 10313 | 10366 | 0 | +22.50(+0.22%) |
Jan 17, 2014 | 10379 | 10344 | 10344 | 10344 | 3,626,119,936 | -32.70(-0.32%) |
Jan 16, 2014 | 10375 | 10378 | 10342 | 10376 | 0 | -9.20(-0.09%) |
Jan 15, 2014 | 10351 | 10394 | 10351 | 10385 | 0 | +42.30(+0.41%) |
Jan 14, 2014 | 10281 | 10347 | 10264 | 10343 | 0 | +87.00(+0.85%) |
Jan 13, 2014 | 10371 | 10371 | 10241 | 10256 | 0 | -115.00(-1.11%) |
Jan 10, 2014 | 10340 | 10374 | 10323 | 10371 | 0 | +45.40(+0.44%) |
Jan 09, 2014 | 10336 | 10344 | 10277 | 10326 | 0 | +4.80(+0.05%) |
Jan 08, 2014 | 10325 | 10334 | 10292 | 10321 | 0 | -6.40(-0.06%) |
Jan 07, 2014 | 11315 | 11335 | 10309 | 10327 | 0 | +57.20(+0.56%) |
Jan 06, 2014 | 10323 | 10330 | 10263 | 10270 | 0 | -26.70(-0.26%) |
Jan 03, 2014 | 10296 | 10323 | 10280 | 10297 | 0 | +13.40(+0.13%) |
Jan 02, 2014 | 10353 | 10353 | 10259 | 10283 | 0 | -116.90(-1.12%) |
Dec 31, 2013 | 10367 | 10400 | 10400 | 10400 | 2,312,839,936 | +42.50(+0.41%) |
Dec 30, 2013 | 10351 | 10361 | 10344 | 10358 | 0 | +4.60(+0.04%) |
Dec 27, 2013 | 10353 | 10361 | 10333 | 10353 | 0 | +21.50(+0.21%) |
Dec 26, 2013 | 10300 | 10337 | 10300 | 10332 | 0 | +47.30(+0.46%) |
Dec 24, 2013 | 10249 | 10284 | 10284 | 10284 | 1,307,629,952 | +37.70(+0.37%) |
Dec 23, 2013 | 10232 | 10260 | 10231 | 10247 | 0 | +50.60(+0.50%) |
Dec 20, 2013 | 10162 | 10217 | 10161 | 10196 | 0 | +44.60(+0.44%) |
Dec 19, 2013 | 10132 | 10158 | 10103 | 10152 | 0 | -2.70(-0.03%) |
Dec 18, 2013 | 10009 | 10156 | 9950 | 10154 | 0 | +165.13(+1.65%) |
Dec 17, 2013 | 10023 | 10023 | 9966 | 9989 | 0 | -35.93(-0.36%) |
Dec 16, 2013 | 9997 | 10051 | 9997 | 10025 | 0 | +70.13(+0.70%) |
Dec 13, 2013 | 9957 | 9974 | 9928 | 9955 | 0 | +5.30(+0.05%) |
Dec 12, 2013 | 9976 | 9982 | 9926 | 9950 | 0 | -41.87(-0.42%) |
Dec 11, 2013 | 10116 | 10116 | 9982 | 9991 | 0 | -123.26(-1.22%) |
Dec 10, 2013 | 10132 | 10149 | 10112 | 10115 | 0 | -31.50(-0.31%) |
Dec 09, 2013 | 10142 | 10160 | 10132 | 10146 | 0 | +15.00(+0.15%) |
Dec 06, 2013 | 10082 | 10139 | 10082 | 10131 | 0 | +114.50(+1.14%) |
Dec 05, 2013 | 10043 | 10057 | 10010 | 10017 | 0 | -48.20(-0.48%) |
Dec 04, 2013 | 10044 | 10096 | 9991 | 10065 | 0 | -21.80(-0.22%) |
Dec 03, 2013 | 10137 | 10137 | 10048 | 10087 | 0 | -50.30(-0.50%) |