Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 173220 | 174000 | 172473 | 173122 | 257 | +127.00(+0.07%) |
Oct 31, 2013 | 174250 | 174500 | 172768 | 172995 | 602 | -1345.00(-0.77%) |
Oct 30, 2013 | 176188 | 176465 | 174340 | 174340 | 467 | -1651.00(-0.94%) |
Oct 29, 2013 | 175200 | 176110 | 175148 | 175991 | 407 | +591.00(+0.34%) |
Oct 28, 2013 | 175350 | 175763 | 175039 | 175400 | 369 | -35.00(-0.02%) |
Oct 25, 2013 | 175021 | 175615 | 174802 | 175435 | 391 | +414.00(+0.24%) |
Oct 24, 2013 | 175231 | 175928 | 174943 | 175021 | 320 | +421.00(+0.24%) |
Oct 23, 2013 | 175794 | 176140 | 174455 | 174600 | 299 | -1540.00(-0.87%) |
Oct 22, 2013 | 176000 | 176360 | 175570 | 176140 | 554 | +1020.00(+0.58%) |
Oct 21, 2013 | 175400 | 175400 | 174700 | 175120 | 279 | -280.00(-0.16%) |
Oct 18, 2013 | 176000 | 176300 | 175262 | 175400 | 294 | +114.00(+0.07%) |
Oct 17, 2013 | 174541 | 175862 | 174100 | 175286 | 410 | +414.00(+0.24%) |
Oct 16, 2013 | 172620 | 175100 | 172572 | 174872 | 415 | +2952.00(+1.72%) |
Oct 15, 2013 | 173970 | 173970 | 171799 | 171920 | 361 | -2280.00(-1.31%) |
Oct 14, 2013 | 172006 | 174200 | 171750 | 174200 | 565 | +595.00(+0.34%) |
Oct 11, 2013 | 172275 | 173638 | 171596 | 173605 | 883 | +1120.00(+0.65%) |
Oct 10, 2013 | 169799 | 172485 | 169620 | 172485 | 526 | +4280.00(+2.54%) |
Oct 09, 2013 | 168075 | 168520 | 166510 | 168205 | 394 | +753.00(+0.45%) |
Oct 08, 2013 | 169720 | 169883 | 167380 | 167452 | 559 | -2003.00(-1.18%) |
Oct 07, 2013 | 169609 | 170600 | 168580 | 169455 | 612 | -1288.00(-0.75%) |
Oct 04, 2013 | 170400 | 171496 | 170085 | 170743 | 368 | +748.00(+0.44%) |
Oct 03, 2013 | 171100 | 171100 | 169255 | 169995 | 558 | -1505.00(-0.88%) |
Oct 02, 2013 | 170101 | 171506 | 169855 | 171500 | 480 | +472.00(+0.28%) |