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%) |
May 01, 2014 | 6780 | 6812 | 6774 | 6809 | 649,344,384 | +28.90(+0.43%) |
Apr 30, 2014 | 6770 | 6795 | 6749 | 6780 | 773,112,192 | +10.10(+0.15%) |
Apr 29, 2014 | 6700 | 6770 | 6700 | 6770 | 674,490,496 | +69.70(+1.04%) |
Apr 28, 2014 | 6686 | 6720 | 6683 | 6700 | 652,775,296 | +0.00(+0.00%) |
Apr 27, 2014 | 6686 | 6720 | 6683 | 6700 | 652,775,296 | +14.51(+0.22%) |
Apr 26, 2014 | 6703 | 6704 | 6657 | 6686 | 0 | -0.01(-0.00%) |
Apr 25, 2014 | 6703 | 6704 | 6657 | 6686 | 578,697,472 | -17.30(-0.26%) |
Apr 24, 2014 | 6675 | 6725 | 6668 | 6703 | 616,106,688 | +28.30(+0.42%) |
Apr 23, 2014 | 6682 | 6695 | 6661 | 6675 | 637,850,112 | -7.10(-0.11%) |
Apr 22, 2014 | 6625 | 6706 | 6625 | 6682 | 843,999,808 | +0.00(+0.00%) |
Apr 21, 2014 | 6625 | 6706 | 6625 | 6682 | 843,999,808 | +56.55(+0.85%) |
Apr 20, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | -0.05(-0.00%) |
Apr 17, 2014 | 6584 | 6627 | 6559 | 6625 | 842,349,888 | +41.10(+0.62%) |
Apr 16, 2014 | 6542 | 6597 | 6542 | 6584 | 686,337,216 | +42.60(+0.65%) |
Apr 15, 2014 | 6584 | 6594 | 6534 | 6542 | 858,936,000 | -42.20(-0.64%) |
Apr 14, 2014 | 6562 | 6584 | 6507 | 6584 | 983,152,192 | +0.00(+0.00%) |
Apr 13, 2014 | 6562 | 6584 | 6507 | 6584 | 983,152,192 | +22.10(+0.34%) |
Apr 12, 2014 | 6642 | 6642 | 6539 | 6562 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 6642 | 6642 | 6539 | 6562 | 817,952,512 | -80.30(-1.21%) |
Apr 10, 2014 | 6636 | 6688 | 6620 | 6642 | 671,373,120 | +6.40(+0.10%) |
Apr 09, 2014 | 6591 | 6654 | 6590 | 6636 | 758,993,600 | +44.90(+0.68%) |
Apr 08, 2014 | 6623 | 6625 | 6550 | 6591 | 1,056,680,128 | -32.10(-0.48%) |
Apr 07, 2014 | 6696 | 6696 | 6615 | 6623 | 667,468,224 | +0.00(+0.00%) |
Apr 06, 2014 | 6696 | 6696 | 6615 | 6623 | 667,468,224 | -72.75(-1.09%) |
Apr 05, 2014 | 6649 | 6706 | 6649 | 6696 | 0 | -0.05(-0.00%) |
Apr 04, 2014 | 6649 | 6706 | 6649 | 6696 | 876,352,576 | +46.50(+0.70%) |
Apr 03, 2014 | 6659 | 6681 | 6638 | 6649 | 670,678,016 | -9.90(-0.15%) |
Apr 02, 2014 | 6653 | 6673 | 6640 | 6659 | 973,749,376 | +6.40(+0.10%) |
Apr 01, 2014 | 6598 | 6660 | 6598 | 6653 | 857,737,280 | +54.20(+0.82%) |
Mar 31, 2014 | 6616 | 6658 | 6583 | 6598 | 868,366,272 | +0.00(+0.00%) |
Mar 30, 2014 | 6616 | 6658 | 6583 | 6598 | 868,366,272 | -17.18(-0.26%) |
Mar 29, 2014 | 6588 | 6631 | 6586 | 6616 | 0 | -0.02(-0.00%) |
Mar 28, 2014 | 6588 | 6632 | 6586 | 6616 | 1,001,322,624 | +27.30(+0.41%) |
Mar 27, 2014 | 6605 | 6605 | 6561 | 6588 | 850,226,688 | -17.00(-0.26%) |
Mar 26, 2014 | 6605 | 6644 | 6602 | 6605 | 1,429,765,632 | +0.40(+0.01%) |
Mar 25, 2014 | 6520 | 6605 | 6520 | 6605 | 674,286,976 | +84.50(+1.30%) |
Mar 24, 2014 | 6557 | 6569 | 6506 | 6520 | 762,850,304 | +0.00(+0.00%) |
Mar 23, 2014 | 6557 | 6569 | 6506 | 6520 | 762,850,304 | -36.77(-0.56%) |
Mar 22, 2014 | 6542 | 6572 | 6538 | 6557 | 0 | -0.03(-0.00%) |
Mar 21, 2014 | 6542 | 6572 | 6538 | 6557 | 1,501,522,048 | +14.80(+0.23%) |
Mar 20, 2014 | 6573 | 6573 | 6493 | 6542 | 795,074,176 | -30.70(-0.47%) |
Mar 19, 2014 | 6605 | 6610 | 6567 | 6573 | 1,051,188,416 | -32.20(-0.49%) |
Mar 18, 2014 | 6568 | 6628 | 6535 | 6605 | 723,690,112 | +36.90(+0.56%) |
Mar 17, 2014 | 6528 | 6592 | 6528 | 6568 | 692,708,416 | +0.00(+0.00%) |
Mar 16, 2014 | 6528 | 6592 | 6528 | 6568 | 692,708,416 | +40.51(+0.62%) |
Mar 15, 2014 | 6554 | 6554 | 6500 | 6528 | 0 | -0.01(-0.00%) |
Mar 14, 2014 | 6554 | 6554 | 6500 | 6528 | 847,299,392 | -25.90(-0.40%) |
Mar 13, 2014 | 6621 | 6631 | 6552 | 6554 | 895,818,880 | -67.10(-1.01%) |
Mar 12, 2014 | 6686 | 6686 | 6598 | 6621 | 891,943,168 | -64.60(-0.97%) |
Mar 11, 2014 | 6690 | 6718 | 6661 | 6686 | 868,947,776 | -4.00(-0.06%) |
Mar 10, 2014 | 6713 | 6757 | 6672 | 6690 | 820,416,896 | +0.00(+0.00%) |
Mar 09, 2014 | 6713 | 6757 | 6672 | 6690 | 820,416,896 | -23.20(-0.35%) |
Mar 08, 2014 | 6788 | 6801 | 6706 | 6713 | 793,752,576 | -75.80(-1.12%) |
Mar 07, 2014 | 6775 | 6807 | 6771 | 6788 | 666,186,304 | +13.10(+0.19%) |
Mar 06, 2014 | 6824 | 6824 | 6772 | 6775 | 630,136,512 | -48.40(-0.71%) |
Mar 05, 2014 | 6708 | 6827 | 6708 | 6824 | 734,136,320 | +115.40(+1.72%) |
Mar 04, 2014 | 6810 | 6810 | 6672 | 6708 | 829,082,624 | +0.00(+0.00%) |
Mar 03, 2014 | 6810 | 6810 | 6672 | 6708 | 829,082,624 | -101.30(-1.49%) |
Mar 02, 2014 | 6810 | 6834 | 6786 | 6810 | 0 | +0.00(+0.00%) |