Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 6871 | 6874 | 6832 | 6845 | 0 | +0.01(+0.00%) |
May 30, 2014 | 6871 | 6874 | 6832 | 6844 | 1,174,009,728 | -26.80(-0.39%) |
May 29, 2014 | 6851 | 6882 | 6848 | 6871 | 403,366,592 | +20.10(+0.29%) |
May 28, 2014 | 6845 | 6856 | 6834 | 6851 | 577,490,624 | +6.30(+0.09%) |
May 27, 2014 | 6816 | 6857 | 6815 | 6845 | 585,487,232 | +0.00(+0.00%) |
May 26, 2014 | 6816 | 6857 | 6815 | 6845 | 585,487,232 | +29.15(+0.43%) |
May 25, 2014 | 6821 | 6826 | 6793 | 6816 | 0 | +0.00(+0.00%) |
May 24, 2014 | 6821 | 6826 | 6793 | 6816 | 0 | -0.05(-0.00%) |
May 23, 2014 | 6821 | 6826 | 6794 | 6816 | 485,846,016 | -4.80(-0.07%) |
May 22, 2014 | 6821 | 6847 | 6810 | 6821 | 564,880,192 | -0.40(-0.01%) |
May 21, 2014 | 6802 | 6821 | 6783 | 6821 | 733,746,880 | +19.00(+0.28%) |
May 20, 2014 | 6845 | 6848 | 6792 | 6802 | 680,773,312 | -42.60(-0.62%) |
May 19, 2014 | 6856 | 6862 | 6804 | 6845 | 745,674,112 | +0.00(+0.00%) |
May 18, 2014 | 6856 | 6862 | 6804 | 6845 | 745,674,112 | -11.21(-0.16%) |
May 17, 2014 | 6841 | 6856 | 6814 | 6856 | 0 | +0.01(+0.00%) |
May 16, 2014 | 6841 | 6856 | 6814 | 6856 | 985,979,584 | +14.90(+0.22%) |
May 15, 2014 | 6878 | 6895 | 6822 | 6841 | 896,969,920 | -37.60(-0.55%) |
May 14, 2014 | 6873 | 6880 | 6854 | 6878 | 529,825,696 | +5.40(+0.08%) |
May 13, 2014 | 6852 | 6877 | 6846 | 6873 | 631,554,816 | +21.30(+0.31%) |
May 12, 2014 | 6815 | 6852 | 6815 | 6852 | 565,733,184 | +0.00(+0.00%) |
May 11, 2014 | 6815 | 6852 | 6815 | 6852 | 565,733,184 | +37.23(+0.55%) |
May 10, 2014 | 6839 | 6839 | 6805 | 6815 | 0 | -0.03(-0.00%) |
May 09, 2014 | 6839 | 6839 | 6805 | 6815 | 617,676,992 | -24.70(-0.36%) |
May 08, 2014 | 6796 | 6840 | 6796 | 6839 | 818,478,912 | +42.90(+0.63%) |
May 07, 2014 | 6799 | 6799 | 6767 | 6796 | 768,894,912 | -2.20(-0.03%) |
May 06, 2014 | 6822 | 6829 | 6785 | 6799 | 732,623,488 | +0.00(+0.00%) |
May 05, 2014 | 6822 | 6829 | 6785 | 6799 | 732,623,488 | -23.82(-0.35%) |
May 04, 2014 | 6809 | 6838 | 6799 | 6822 | 0 | +0.00(+0.00%) |
May 03, 2014 | 6809 | 6838 | 6799 | 6822 | 0 | +0.02(+0.00%) |
May 02, 2014 | 6809 | 6838 | 6799 | 6822 | 746,449,024 | +13.50(+0.20%) |