Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 168017 | 169625 | 167638 | 169512 | 655 | -938.00(-0.55%) |
Jan 30, 2014 | 169200 | 170500 | 168120 | 170450 | 472 | +1702.00(+1.01%) |
Jan 29, 2014 | 168737 | 168899 | 168000 | 168748 | 576 | -464.00(-0.27%) |
Jan 28, 2014 | 169050 | 169720 | 168590 | 169212 | 1,036 | +1001.00(+0.60%) |
Jan 27, 2014 | 168151 | 168982 | 167633 | 168211 | 953 | -289.00(-0.17%) |
Jan 24, 2014 | 169676 | 170000 | 168414 | 168500 | 1,209 | -1810.00(-1.06%) |
Jan 23, 2014 | 172330 | 172330 | 170000 | 170310 | 819 | -2585.00(-1.50%) |
Jan 22, 2014 | 173100 | 173800 | 172580 | 172895 | 265 | +395.00(+0.23%) |
Jan 21, 2014 | 172950 | 173100 | 171466 | 172500 | 472 | +150.00(+0.09%) |
Jan 17, 2014 | 173050 | 172350 | 172350 | 172350 | 400 | -423.00(-0.24%) |
Jan 16, 2014 | 173900 | 173999 | 172369 | 172773 | 313 | -892.00(-0.51%) |
Jan 15, 2014 | 172250 | 173730 | 172055 | 173665 | 719 | +1415.00(+0.82%) |
Jan 14, 2014 | 171221 | 172308 | 170522 | 172250 | 302 | +1357.00(+0.79%) |
Jan 13, 2014 | 172900 | 172906 | 170750 | 170893 | 304 | -1647.00(-0.95%) |
Jan 10, 2014 | 173600 | 173600 | 171681 | 172540 | 227 | -425.00(-0.25%) |
Jan 09, 2014 | 173760 | 173812 | 172610 | 172965 | 367 | -319.00(-0.18%) |
Jan 08, 2014 | 174440 | 174440 | 172982 | 173284 | 378 | -911.00(-0.52%) |
Jan 07, 2014 | 174588 | 175481 | 174000 | 174195 | 437 | -305.00(-0.17%) |
Jan 06, 2014 | 176720 | 177199 | 174500 | 174500 | 460 | -1836.00(-1.04%) |
Jan 03, 2014 | 176297 | 177070 | 176112 | 176336 | 228 | +16.00(+0.01%) |
Jan 02, 2014 | 177500 | 177792 | 176118 | 176320 | 289 | -1580.00(-0.89%) |
Dec 31, 2013 | 177000 | 177900 | 177900 | 177900 | 200 | +831.00(+0.47%) |
Dec 30, 2013 | 177600 | 177685 | 176655 | 177069 | 162 | -91.00(-0.05%) |
Dec 27, 2013 | 176720 | 177320 | 176678 | 177160 | 197 | +260.00(+0.15%) |
Dec 26, 2013 | 176000 | 176900 | 175610 | 176900 | 359 | +890.00(+0.51%) |
Dec 24, 2013 | 175898 | 176063 | 175555 | 176010 | 166 | +112.00(+0.06%) |
Dec 23, 2013 | 174850 | 175898 | 174556 | 175898 | 440 | +298.00(+0.17%) |
Dec 20, 2013 | 174440 | 175600 | 174040 | 175600 | 654 | +951.00(+0.54%) |
Dec 19, 2013 | 173980 | 174850 | 173518 | 174649 | 374 | +399.00(+0.23%) |
Dec 18, 2013 | 170611 | 174270 | 170500 | 174250 | 660 | +3830.00(+2.25%) |
Dec 17, 2013 | 171080 | 171152 | 170375 | 170420 | 500 | -719.00(-0.42%) |
Dec 16, 2013 | 171525 | 171937 | 170550 | 171139 | 415 | +39.00(+0.02%) |
Dec 13, 2013 | 171500 | 172300 | 171000 | 171100 | 302 | -400.00(-0.23%) |
Dec 12, 2013 | 171131 | 172555 | 171100 | 171500 | 296 | -130.00(-0.08%) |
Dec 11, 2013 | 173500 | 173621 | 171512 | 171630 | 348 | -1840.00(-1.06%) |
Dec 10, 2013 | 175494 | 175631 | 173391 | 173470 | 479 | -2230.00(-1.27%) |
Dec 09, 2013 | 175275 | 176140 | 175000 | 175700 | 492 | +760.00(+0.43%) |
Dec 06, 2013 | 173980 | 175000 | 173825 | 174940 | 363 | +1940.00(+1.12%) |
Dec 05, 2013 | 172655 | 173400 | 172499 | 173000 | 668 | -500.00(-0.29%) |
Dec 04, 2013 | 171050 | 173500 | 171050 | 173500 | 786 | +1369.00(+0.80%) |
Dec 03, 2013 | 172220 | 172440 | 171115 | 172131 | 794 | -809.00(-0.47%) |
Dec 02, 2013 | 174500 | 174870 | 172745 | 172940 | 549 | -1810.00(-1.04%) |
Nov 29, 2013 | 175320 | 175430 | 174272 | 174750 | 127 | +125.00(+0.07%) |
Nov 27, 2013 | 175000 | 175385 | 173951 | 174625 | 405 | -215.00(-0.12%) |
Nov 26, 2013 | 173500 | 175241 | 173500 | 174840 | 344 | +1529.00(+0.88%) |
Nov 25, 2013 | 175675 | 175856 | 173125 | 173311 | 843 | -1539.00(-0.88%) |
Nov 22, 2013 | 174849 | 175908 | 174700 | 174850 | 610 | +229.00(+0.13%) |
Nov 21, 2013 | 172920 | 174740 | 172099 | 174621 | 431 | +2141.00(+1.24%) |
Nov 20, 2013 | 173626 | 173735 | 171864 | 172480 | 288 | -1280.00(-0.74%) |
Nov 19, 2013 | 173520 | 174310 | 173218 | 173760 | 352 | -50.00(-0.03%) |
Nov 18, 2013 | 174601 | 174726 | 173510 | 173810 | 419 | -490.00(-0.28%) |
Nov 15, 2013 | 173500 | 174443 | 173005 | 174300 | 581 | +980.00(+0.57%) |
Nov 14, 2013 | 172500 | 173400 | 172160 | 173320 | 659 | +1170.00(+0.68%) |
Nov 13, 2013 | 170954 | 172260 | 170938 | 172150 | 423 | +939.00(+0.55%) |
Nov 12, 2013 | 173060 | 173089 | 171040 | 171211 | 250 | -2274.00(-1.31%) |
Nov 11, 2013 | 173900 | 173995 | 172985 | 173485 | 177 | +284.00(+0.16%) |
Nov 08, 2013 | 170809 | 173766 | 170180 | 173201 | 524 | +2111.00(+1.23%) |
Nov 07, 2013 | 172700 | 173005 | 170836 | 171090 | 280 | -1130.00(-0.66%) |
Nov 06, 2013 | 172875 | 172875 | 171813 | 172220 | 559 | +466.00(+0.27%) |
Nov 05, 2013 | 171750 | 172605 | 171475 | 171754 | 243 | -335.00(-0.19%) |
Nov 04, 2013 | 173749 | 173929 | 171765 | 172089 | 496 | -1033.00(-0.60%) |