Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 190200 | 190604 | 189799 | 189900 | 148 | -659.00(-0.35%) |
Jun 27, 2014 | 190400 | 191059 | 190050 | 190559 | 131 | -17.00(-0.01%) |
Jun 26, 2014 | 190849 | 190849 | 189232 | 190576 | 258 | -84.00(-0.04%) |
Jun 25, 2014 | 190000 | 190983 | 189733 | 190660 | 248 | +489.00(+0.26%) |
Jun 24, 2014 | 189889 | 191000 | 189624 | 190171 | 281 | +271.00(+0.14%) |
Jun 23, 2014 | 190215 | 190461 | 189477 | 189900 | 301 | -600.00(-0.31%) |
Jun 20, 2014 | 191722 | 191860 | 189789 | 190500 | 379 | +9.00(+0.00%) |
Jun 19, 2014 | 191000 | 191042 | 189900 | 190491 | 297 | -184.00(-0.10%) |
Jun 18, 2014 | 188990 | 190960 | 188220 | 190675 | 470 | +1685.00(+0.89%) |
Jun 17, 2014 | 189110 | 189545 | 188493 | 188990 | 339 | -260.00(-0.14%) |
Jun 16, 2014 | 189000 | 189490 | 188721 | 189250 | 336 | -270.00(-0.14%) |
Jun 13, 2014 | 190950 | 191266 | 188575 | 189520 | 1,206 | -1430.00(-0.75%) |
Jun 12, 2014 | 192623 | 192720 | 190425 | 190950 | 196 | -1407.00(-0.73%) |
Jun 11, 2014 | 191938 | 192658 | 191796 | 192357 | 137 | +50.00(+0.03%) |
Jun 10, 2014 | 191575 | 192420 | 191400 | 192307 | 223 | -588.00(-0.30%) |
Jun 06, 2014 | 192380 | 192908 | 192140 | 192895 | 259 | +795.00(+0.41%) |
Jun 05, 2014 | 190620 | 192309 | 190620 | 192100 | 332 | +1334.00(+0.70%) |
Jun 04, 2014 | 190725 | 191357 | 190323 | 190766 | 190 | +349.00(+0.18%) |
Jun 03, 2014 | 191000 | 191632 | 190000 | 190417 | 224 | -1331.00(-0.69%) |
Jun 02, 2014 | 192300 | 192522 | 191145 | 191748 | 115 | -252.00(-0.13%) |
May 30, 2014 | 191650 | 193000 | 191650 | 192000 | 302 | -300.00(-0.16%) |
May 29, 2014 | 191065 | 192300 | 190640 | 192300 | 181 | +944.00(+0.49%) |
May 28, 2014 | 191280 | 191800 | 191000 | 191356 | 200 | +56.00(+0.03%) |
May 27, 2014 | 191140 | 191650 | 190949 | 191300 | 190 | +1095.00(+0.58%) |
May 23, 2014 | 190751 | 190205 | 190205 | 190205 | 100 | -435.00(-0.23%) |
May 22, 2014 | 189668 | 190737 | 189668 | 190640 | 124 | +665.00(+0.35%) |
May 21, 2014 | 189500 | 190366 | 189453 | 189975 | 197 | +774.00(+0.41%) |
May 20, 2014 | 190550 | 190550 | 188665 | 189201 | 213 | -1199.00(-0.63%) |
May 19, 2014 | 190000 | 190746 | 189284 | 190400 | 186 | +190.00(+0.10%) |
May 16, 2014 | 190400 | 190400 | 188660 | 190210 | 228 | +839.00(+0.44%) |
May 15, 2014 | 190860 | 190860 | 189028 | 189371 | 167 | -2049.00(-1.07%) |
May 14, 2014 | 191200 | 191900 | 191200 | 191420 | 200 | -406.00(-0.21%) |
May 13, 2014 | 191500 | 191826 | 190716 | 191826 | 66 | +711.00(+0.37%) |
May 12, 2014 | 192300 | 192320 | 190432 | 191115 | 206 | +232.00(+0.12%) |
May 09, 2014 | 189500 | 191035 | 188954 | 190883 | 128 | +783.00(+0.41%) |
May 08, 2014 | 191375 | 191375 | 189555 | 190100 | 138 | -1450.00(-0.76%) |
May 07, 2014 | 188725 | 194670 | 188602 | 191550 | 538 | +4175.00(+2.23%) |
May 06, 2014 | 189102 | 189346 | 186250 | 187375 | 373 | -2415.00(-1.27%) |
May 05, 2014 | 189800 | 190980 | 189199 | 189790 | 361 | -2465.00(-1.28%) |
May 02, 2014 | 194020 | 194530 | 191798 | 192255 | 205 | -1228.00(-0.63%) |
May 01, 2014 | 193295 | 193800 | 192220 | 193483 | 205 | +208.00(+0.11%) |
Apr 30, 2014 | 192799 | 193789 | 192500 | 193275 | 202 | +730.00(+0.38%) |
Apr 29, 2014 | 191530 | 193099 | 191530 | 192545 | 287 | +1145.00(+0.60%) |
Apr 28, 2014 | 192400 | 192400 | 189400 | 191400 | 240 | +714.00(+0.37%) |
Apr 25, 2014 | 190480 | 191315 | 189918 | 190686 | 233 | +186.00(+0.10%) |
Apr 24, 2014 | 191500 | 191833 | 189965 | 190500 | 157 | -300.00(-0.16%) |
Apr 23, 2014 | 191475 | 191880 | 190100 | 190800 | 149 | +80.00(+0.04%) |
Apr 22, 2014 | 189500 | 191032 | 188888 | 190720 | 585 | +1238.00(+0.65%) |
Apr 21, 2014 | 191475 | 191475 | 189400 | 189482 | 277 | -1157.00(-0.61%) |
Apr 17, 2014 | 188880 | 190639 | 190639 | 190639 | 400 | +1739.00(+0.92%) |
Apr 16, 2014 | 186201 | 188984 | 186201 | 188900 | 361 | +3260.00(+1.76%) |
Apr 15, 2014 | 183900 | 185870 | 183215 | 185640 | 371 | +2428.00(+1.33%) |
Apr 14, 2014 | 183500 | 183700 | 181785 | 183212 | 381 | +452.00(+0.25%) |
Apr 11, 2014 | 183000 | 183735 | 182245 | 182760 | 254 | -642.00(-0.35%) |
Apr 10, 2014 | 186300 | 186985 | 183401 | 183402 | 397 | -2495.00(-1.34%) |
Apr 09, 2014 | 185400 | 186121 | 184800 | 185897 | 253 | +1257.00(+0.68%) |
Apr 08, 2014 | 184700 | 185735 | 183845 | 184640 | 862 | -60.00(-0.03%) |
Apr 07, 2014 | 185351 | 186133 | 184613 | 184700 | 283 | -1053.00(-0.57%) |
Apr 04, 2014 | 186715 | 187925 | 185740 | 185753 | 247 | -534.00(-0.29%) |
Apr 03, 2014 | 186608 | 187024 | 185915 | 186287 | 255 | -472.00(-0.25%) |
Apr 02, 2014 | 186700 | 187280 | 186289 | 186759 | 711 | -454.00(-0.24%) |