Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46622 | 47781 | 46622 | 47607 | 3,046,300 | +1008.00(+2.16%) |
Feb 27, 2014 | 46718 | 47010 | 46403 | 46599 | 3,225,700 | -117.00(-0.25%) |
Feb 26, 2014 | 47388 | 47388 | 46614 | 46716 | 2,924,800 | -678.00(-1.43%) |
Feb 25, 2014 | 47376 | 47539 | 46991 | 47394 | 2,990,700 | +0.50(+0.00%) |
Feb 24, 2014 | 47376 | 47539 | 46991 | 47394 | 0 | +13.30(+0.03%) |
Feb 23, 2014 | 47290 | 47816 | 47075 | 47380 | 0 | +0.20(+0.00%) |
Feb 22, 2014 | 47290 | 47816 | 47075 | 47380 | 2,605,800 | +91.00(+0.19%) |
Feb 21, 2014 | 47127 | 47600 | 46634 | 47289 | 2,996,900 | +138.00(+0.29%) |
Feb 20, 2014 | 46597 | 47155 | 46134 | 47151 | 3,995,400 | +551.00(+1.18%) |
Feb 19, 2014 | 47575 | 47712 | 46600 | 46600 | 3,860,000 | -976.00(-2.05%) |
Feb 18, 2014 | 48200 | 48298 | 47540 | 47576 | 1,884,200 | -625.10(-1.30%) |
Feb 17, 2014 | 47816 | 48314 | 47756 | 48201 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 47816 | 48314 | 47756 | 48201 | 0 | +0.10(+0.00%) |
Feb 15, 2014 | 47816 | 48314 | 47756 | 48201 | 3,192,200 | +388.00(+0.81%) |
Feb 14, 2014 | 48211 | 48211 | 47129 | 47813 | 3,167,100 | -404.00(-0.84%) |
Feb 13, 2014 | 48467 | 48669 | 48044 | 48217 | 2,766,300 | -246.00(-0.51%) |
Feb 12, 2014 | 47715 | 48604 | 47589 | 48463 | 3,379,300 | +752.00(+1.58%) |
Feb 11, 2014 | 48070 | 48136 | 47465 | 47711 | 2,634,500 | +0.20(+0.00%) |
Feb 10, 2014 | 48070 | 48136 | 47465 | 47711 | 0 | -362.80(-0.75%) |
Feb 09, 2014 | 47740 | 48253 | 47557 | 48074 | 0 | -0.40(-0.00%) |
Feb 08, 2014 | 47739 | 48253 | 47557 | 48074 | 3,195,800 | +336.00(+0.70%) |
Feb 07, 2014 | 46988 | 48034 | 46632 | 47738 | 3,632,200 | +1114.00(+2.39%) |
Feb 06, 2014 | 46964 | 47148 | 46224 | 46624 | 3,358,900 | -340.00(-0.72%) |
Feb 05, 2014 | 46148 | 47132 | 46146 | 46964 | 3,471,600 | +816.00(+1.77%) |
Feb 04, 2014 | 47623 | 47623 | 46109 | 46148 | 3,622,100 | +0.50(+0.00%) |
Feb 03, 2014 | 47623 | 47623 | 46109 | 46148 | 0 | -1491.50(-3.13%) |
Feb 02, 2014 | 47234 | 47652 | 46814 | 47639 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 47234 | 47652 | 46814 | 47639 | 3,718,700 | +395.00(+0.84%) |
Jan 31, 2014 | 47554 | 48034 | 47115 | 47244 | 3,108,300 | -313.00(-0.66%) |
Jan 30, 2014 | 47839 | 47884 | 47154 | 47557 | 3,324,900 | -284.00(-0.59%) |
Jan 29, 2014 | 47750 | 48488 | 47750 | 47841 | 2,694,500 | +140.00(+0.29%) |
Jan 28, 2014 | 47782 | 48147 | 47493 | 47701 | 2,936,000 | -0.10(-0.00%) |
Jan 27, 2014 | 47782 | 48147 | 47493 | 47701 | 0 | -85.90(-0.18%) |
Jan 25, 2014 | 48325 | 48327 | 47494 | 47787 | 3,535,000 | -534.00(-1.11%) |
Jan 24, 2014 | 49294 | 49598 | 48321 | 48321 | 3,881,700 | -979.00(-1.99%) |
Jan 23, 2014 | 48543 | 49487 | 48543 | 49300 | 3,873,300 | +758.00(+1.56%) |
Jan 22, 2014 | 48728 | 49124 | 48440 | 48542 | 3,104,400 | -166.00(-0.34%) |
Jan 21, 2014 | 49181 | 49292 | 48673 | 48708 | 1,413,000 | -0.40(-0.00%) |
Jan 20, 2014 | 49181 | 49292 | 48673 | 48708 | 0 | -473.60(-0.96%) |
Jan 18, 2014 | 49696 | 49868 | 49174 | 49182 | 2,615,000 | -514.00(-1.03%) |
Jan 17, 2014 | 50106 | 50577 | 49628 | 49696 | 2,944,500 | -409.00(-0.82%) |
Jan 16, 2014 | 49715 | 50230 | 49715 | 50105 | 2,835,600 | +402.00(+0.81%) |
Jan 15, 2014 | 49421 | 49834 | 49263 | 49703 | 2,887,800 | +276.00(+0.56%) |
Jan 14, 2014 | 49708 | 50003 | 49309 | 49427 | 2,803,000 | +0.10(+0.00%) |
Jan 13, 2014 | 49708 | 50003 | 49309 | 49427 | 0 | -269.50(-0.54%) |
Jan 12, 2014 | 49322 | 50145 | 49267 | 49696 | 0 | +0.40(+0.00%) |
Jan 11, 2014 | 49322 | 50145 | 49267 | 49696 | 3,509,600 | +374.00(+0.76%) |
Jan 10, 2014 | 50576 | 50576 | 49259 | 49322 | 3,702,600 | -1255.00(-2.48%) |
Jan 09, 2014 | 50431 | 50793 | 50424 | 50577 | 2,916,500 | +147.00(+0.29%) |
Jan 08, 2014 | 50982 | 51478 | 50429 | 50430 | 3,339,500 | -544.00(-1.07%) |
Jan 07, 2014 | 50980 | 51002 | 50451 | 50974 | 3,727,800 | +0.40(+0.00%) |
Jan 06, 2014 | 50980 | 51002 | 50451 | 50974 | 0 | -7.50(-0.01%) |
Jan 05, 2014 | 50348 | 50981 | 50269 | 50981 | 0 | +0.10(+0.00%) |
Jan 04, 2014 | 50348 | 50981 | 50269 | 50981 | 7,360,400 | +640.00(+1.27%) |
Jan 03, 2014 | 51522 | 51656 | 50246 | 50341 | 3,476,300 | -1166.00(-2.26%) |
Jan 02, 2014 | 51507 | 51507 | 51507 | 51507 | 0 | -0.20(-0.00%) |
Jan 01, 2014 | 51274 | 51996 | 51274 | 51507 | 0 | +0.20(+0.00%) |
Dec 31, 2013 | 51274 | 51996 | 51274 | 51507 | 2,048,600 | -0.20(-0.00%) |
Dec 30, 2013 | 51274 | 51996 | 51274 | 51507 | 0 | +240.60(+0.47%) |
Dec 29, 2013 | 51240 | 51395 | 51207 | 51267 | 0 | -0.40(-0.00%) |
Dec 28, 2013 | 51239 | 51395 | 51207 | 51267 | 2,002,600 | +46.00(+0.09%) |
Dec 27, 2013 | 51358 | 51610 | 51185 | 51221 | 1,810,000 | +0.00(+0.00%) |
Dec 26, 2013 | 51358 | 51610 | 51185 | 51221 | 0 | -135.00(-0.26%) |
Dec 25, 2013 | 51356 | 51356 | 51356 | 51356 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 51188 | 51605 | 51188 | 51356 | 2,305,800 | -0.10(-0.00%) |
Dec 23, 2013 | 51188 | 51605 | 51188 | 51356 | 0 | +170.40(+0.33%) |
Dec 22, 2013 | 51620 | 51641 | 51025 | 51186 | 0 | -0.30(-0.00%) |
Dec 21, 2013 | 51620 | 51641 | 51025 | 51186 | 3,715,200 | +367.00(+0.72%) |
Dec 20, 2013 | 50578 | 51168 | 50578 | 50819 | 1,146,000 | +256.00(+0.51%) |
Dec 19, 2013 | 50110 | 50869 | 50110 | 50563 | 4,527,700 | +473.00(+0.94%) |
Dec 18, 2013 | 50279 | 50563 | 50049 | 50090 | 2,678,300 | -190.00(-0.38%) |
Dec 17, 2013 | 50049 | 50611 | 50049 | 50280 | 2,796,500 | +0.40(+0.00%) |
Dec 16, 2013 | 50049 | 50612 | 50049 | 50280 | 0 | +228.40(+0.46%) |
Dec 15, 2013 | 50133 | 50519 | 50006 | 50051 | 0 | +0.20(+0.00%) |
Dec 14, 2013 | 50133 | 50519 | 50006 | 50051 | 2,875,700 | -71.00(-0.14%) |
Dec 13, 2013 | 50077 | 50331 | 49842 | 50122 | 3,049,400 | +54.00(+0.11%) |
Dec 12, 2013 | 50991 | 51039 | 50068 | 50068 | 3,083,200 | -925.00(-1.81%) |
Dec 11, 2013 | 51167 | 51334 | 50956 | 50993 | 2,128,000 | -172.00(-0.34%) |
Dec 10, 2013 | 50942 | 51298 | 50832 | 51165 | 2,277,900 | -0.40(-0.00%) |
Dec 09, 2013 | 50942 | 51298 | 50832 | 51165 | 0 | +221.10(+0.43%) |
Dec 08, 2013 | 50788 | 51365 | 50610 | 50944 | 0 | +0.30(+0.00%) |
Dec 07, 2013 | 50788 | 51365 | 50610 | 50944 | 3,353,300 | +156.00(+0.31%) |
Dec 06, 2013 | 50220 | 51124 | 50220 | 50788 | 3,672,300 | +572.00(+1.14%) |
Dec 05, 2013 | 50359 | 50744 | 50114 | 50216 | 3,641,200 | -133.00(-0.26%) |
Dec 04, 2013 | 51240 | 51257 | 50224 | 50349 | 3,683,100 | -896.00(-1.75%) |
Dec 03, 2013 | 52479 | 52479 | 51245 | 51245 | 3,793,600 | +0.10(+0.00%) |
Dec 02, 2013 | 52479 | 52479 | 51245 | 51245 | 0 | -1237.60(-2.36%) |