Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15847 | 15847 | 15618 | 15699 | 137,090,000 | -149.80(-0.95%) |
Jan 30, 2014 | 15743 | 15908 | 15733 | 15849 | 92,100,000 | +109.80(+0.70%) |
Jan 29, 2014 | 15927 | 15927 | 15709 | 15739 | 109,590,000 | -189.80(-1.19%) |
Jan 28, 2014 | 15841 | 15946 | 15841 | 15929 | 89,110,000 | +90.70(+0.57%) |
Jan 27, 2014 | 15879 | 15943 | 15784 | 15838 | 127,540,000 | -41.20(-0.26%) |
Jan 24, 2014 | 16203 | 16203 | 15879 | 15879 | 141,450,000 | -318.20(-1.96%) |
Jan 23, 2014 | 16372 | 16373 | 16141 | 16197 | 100,540,000 | -176.00(-1.07%) |
Jan 22, 2014 | 16420 | 16454 | 16333 | 16373 | 87,470,000 | -41.10(-0.25%) |
Jan 21, 2014 | 16459 | 16521 | 16316 | 16414 | 111,570,000 | -44.20(-0.27%) |
Jan 17, 2014 | 16408 | 16459 | 16459 | 16459 | 184,970,000 | +41.60(+0.25%) |
Jan 16, 2014 | 16478 | 16478 | 16376 | 16417 | 87,370,000 | -64.90(-0.39%) |
Jan 15, 2014 | 16378 | 16505 | 16374 | 16482 | 101,132,128 | +108.00(+0.66%) |
Jan 14, 2014 | 16262 | 16374 | 16261 | 16374 | 98,610,000 | +116.00(+0.71%) |
Jan 13, 2014 | 16434 | 16453 | 16241 | 16258 | 111,680,000 | -179.20(-1.09%) |
Jan 10, 2014 | 16454 | 16488 | 16379 | 16437 | 85,190,832 | -7.70(-0.05%) |
Jan 09, 2014 | 16471 | 16525 | 16379 | 16445 | 83,990,000 | -17.90(-0.11%) |
Jan 08, 2014 | 16528 | 16529 | 16417 | 16463 | 103,262,464 | -68.20(-0.41%) |
Jan 07, 2014 | 16429 | 16562 | 16429 | 16531 | 81,273,936 | +105.80(+0.64%) |
Jan 06, 2014 | 16474 | 16533 | 16406 | 16425 | 89,378,176 | -44.90(-0.27%) |
Jan 03, 2014 | 16457 | 16519 | 16439 | 16470 | 72,770,280 | +28.70(+0.17%) |
Jan 02, 2014 | 16572 | 16573 | 16416 | 16441 | 80,964,640 | -135.40(-0.82%) |
Dec 31, 2013 | 16512 | 16577 | 16577 | 16577 | 78,760,000 | +72.40(+0.44%) |
Dec 30, 2013 | 16484 | 16504 | 16477 | 16504 | 54,223,736 | +25.90(+0.16%) |
Dec 27, 2013 | 16486 | 16529 | 16461 | 16478 | 47,230,000 | -1.50(-0.01%) |
Dec 26, 2013 | 16371 | 16483 | 16371 | 16480 | 50,160,000 | +122.40(+0.75%) |
Dec 24, 2013 | 16296 | 16358 | 16358 | 16358 | 33,640,000 | +62.90(+0.39%) |
Dec 23, 2013 | 16225 | 16295 | 16295 | 16295 | 78,930,000 | +73.50(+0.45%) |
Dec 20, 2013 | 16179 | 16288 | 16179 | 16221 | 285,190,016 | +42.00(+0.26%) |
Dec 19, 2013 | 16162 | 16195 | 16122 | 16179 | 94,980,000 | +11.10(+0.07%) |
Dec 18, 2013 | 15877 | 16173 | 15809 | 16168 | 129,620,000 | +292.70(+1.84%) |
Dec 17, 2013 | 15884 | 15918 | 15836 | 15875 | 101,490,000 | -9.30(-0.06%) |
Dec 16, 2013 | 15760 | 15930 | 15760 | 15885 | 101,470,000 | +129.20(+0.82%) |
Dec 13, 2013 | 15746 | 15793 | 15718 | 15755 | 83,180,000 | +16.00(+0.10%) |
Dec 12, 2013 | 15845 | 15845 | 15704 | 15739 | 105,870,000 | -104.10(-0.66%) |
Dec 11, 2013 | 15971 | 15997 | 15828 | 15844 | 107,169,592 | -129.60(-0.81%) |
Dec 10, 2013 | 16024 | 16029 | 15970 | 15973 | 79,420,000 | -52.40(-0.33%) |
Dec 09, 2013 | 16020 | 16058 | 16015 | 16026 | 91,807,832 | +5.30(+0.03%) |
Dec 06, 2013 | 15826 | 16022 | 15826 | 16020 | 98,260,000 | +198.70(+1.26%) |
Dec 05, 2013 | 15886 | 15896 | 15809 | 15822 | 128,080,000 | -68.30(-0.43%) |
Dec 04, 2013 | 15910 | 15960 | 15791 | 15890 | 111,176,752 | -24.80(-0.16%) |
Dec 03, 2013 | 16005 | 16005 | 15860 | 15915 | 103,910,000 | -94.20(-0.59%) |
Dec 02, 2013 | 16087 | 16098 | 15986 | 16009 | 92,587,528 | -77.60(-0.48%) |
Nov 29, 2013 | 16105 | 16174 | 16074 | 16086 | 69,185,200 | -10.90(-0.07%) |
Nov 27, 2013 | 16073 | 16097 | 16097 | 16097 | 65,730,000 | +24.50(+0.15%) |
Nov 26, 2013 | 16071 | 16120 | 16071 | 16073 | 107,450,000 | +0.30(+0.00%) |
Nov 25, 2013 | 16072 | 16110 | 16056 | 16072 | 94,040,000 | +7.70(+0.05%) |
Nov 22, 2013 | 16009 | 16069 | 15976 | 16065 | 81,000,000 | +54.80(+0.34%) |
Nov 21, 2013 | 15908 | 16016 | 15908 | 16010 | 79,000,000 | +109.20(+0.69%) |
Nov 20, 2013 | 15971 | 16017 | 15865 | 15901 | 84,348,304 | -66.20(-0.41%) |
Nov 19, 2013 | 15974 | 16026 | 15944 | 15967 | 84,570,000 | -9.00(-0.06%) |
Nov 18, 2013 | 15963 | 16030 | 15942 | 15976 | 94,858,800 | +14.30(+0.09%) |
Nov 15, 2013 | 15876 | 15963 | 15876 | 15962 | 126,457,296 | +85.50(+0.54%) |
Nov 14, 2013 | 15806 | 15885 | 15799 | 15876 | 123,855,784 | +54.60(+0.35%) |
Nov 13, 2013 | 15740 | 15823 | 15672 | 15822 | 92,452,312 | +70.90(+0.45%) |
Nov 12, 2013 | 15773 | 15793 | 15708 | 15751 | 79,260,000 | -32.40(-0.21%) |
Nov 11, 2013 | 15759 | 15792 | 15737 | 15783 | 58,855,308 | +21.30(+0.14%) |
Nov 08, 2013 | 15592 | 15764 | 15579 | 15762 | 101,200,000 | +167.80(+1.08%) |
Nov 07, 2013 | 15751 | 15798 | 15586 | 15594 | 103,855,696 | -152.90(-0.97%) |
Nov 06, 2013 | 15629 | 15750 | 15629 | 15747 | 109,203,176 | +128.70(+0.82%) |
Nov 05, 2013 | 15631 | 15652 | 15522 | 15618 | 91,890,000 | -20.90(-0.13%) |
Nov 04, 2013 | 15621 | 15659 | 15588 | 15639 | 71,200,000 | +23.60(+0.15%) |