Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8461 | 8487 | 8447 | 8477 | 49,605,000 | +42.00(+0.50%) |
Apr 29, 2014 | 8393 | 8458 | 8391 | 8435 | 61,829,400 | +49.80(+0.59%) |
Apr 28, 2014 | 8402 | 8427 | 8385 | 8385 | 32,348,800 | +10.43(+0.12%) |
Apr 27, 2014 | 8379 | 8407 | 8352 | 8374 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 8379 | 8407 | 8352 | 8374 | 0 | -0.03(-0.00%) |
Apr 25, 2014 | 8379 | 8407 | 8352 | 8374 | 36,761,300 | -34.60(-0.41%) |
Apr 24, 2014 | 8455 | 8472 | 8348 | 8409 | 37,334,900 | -34.20(-0.41%) |
Apr 23, 2014 | 8474 | 8496 | 8442 | 8443 | 29,534,900 | -18.00(-0.21%) |
Apr 22, 2014 | 8450 | 8492 | 8432 | 8461 | 41,216,800 | +86.22(+1.03%) |
Apr 21, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | -0.02(-0.00%) |
Apr 17, 2014 | 8326 | 8375 | 8296 | 8375 | 41,270,100 | +52.40(+0.63%) |
Apr 16, 2014 | 8336 | 8349 | 8295 | 8323 | 40,087,500 | +42.20(+0.51%) |
Apr 15, 2014 | 8348 | 8355 | 8264 | 8280 | 51,538,200 | -32.40(-0.39%) |
Apr 14, 2014 | 8252 | 8317 | 8235 | 8313 | 49,753,100 | +14.08(+0.17%) |
Apr 13, 2014 | 8353 | 8358 | 8237 | 8299 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 8353 | 8358 | 8237 | 8299 | 0 | +0.02(+0.00%) |
Apr 11, 2014 | 8353 | 8358 | 8237 | 8299 | 51,636,100 | -121.80(-1.45%) |
Apr 10, 2014 | 8436 | 8476 | 8392 | 8421 | 37,192,600 | +9.20(+0.11%) |
Apr 09, 2014 | 8420 | 8436 | 8384 | 8411 | 117,740,000 | -12.00(-0.14%) |
Apr 08, 2014 | 8432 | 8443 | 8388 | 8423 | 45,669,100 | +18.30(+0.22%) |
Apr 07, 2014 | 8409 | 8448 | 8391 | 8405 | 48,264,100 | -97.90(-1.15%) |
Apr 06, 2014 | 8523 | 8534 | 8469 | 8503 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 8523 | 8534 | 8469 | 8503 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 8523 | 8534 | 8469 | 8503 | 40,114,600 | -18.60(-0.22%) |
Apr 03, 2014 | 8518 | 8546 | 8495 | 8522 | 33,997,000 | +13.30(+0.16%) |
Apr 02, 2014 | 8499 | 8526 | 8459 | 8508 | 43,388,500 | +51.00(+0.60%) |