Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 8703 | 8706 | 8663 | 8675 | 0 | +0.02(+0.00%) |
May 30, 2014 | 8703 | 8706 | 8663 | 8674 | 48,566,000 | -32.00(-0.37%) |
May 29, 2014 | 8705 | 8719 | 8694 | 8706 | 0 | +0.00(+0.00%) |
May 28, 2014 | 8705 | 8719 | 8694 | 8706 | 31,384,600 | -3.90(-0.04%) |
May 27, 2014 | 8712 | 8720 | 8674 | 8710 | 30,928,900 | -2.00(-0.02%) |
May 26, 2014 | 8706 | 8715 | 8697 | 8712 | 18,520,700 | +8.56(+0.10%) |
May 25, 2014 | 8705 | 8722 | 8677 | 8704 | 0 | +0.00(+0.00%) |
May 24, 2014 | 8705 | 8722 | 8677 | 8704 | 0 | +0.04(+0.00%) |
May 23, 2014 | 8705 | 8722 | 8677 | 8704 | 30,697,600 | +9.80(+0.11%) |
May 22, 2014 | 8667 | 8697 | 8637 | 8694 | 29,728,200 | +38.10(+0.44%) |
May 21, 2014 | 8626 | 8671 | 8606 | 8656 | 33,606,400 | +20.30(+0.24%) |
May 20, 2014 | 8652 | 8689 | 8629 | 8636 | 40,748,700 | -10.40(-0.12%) |
May 19, 2014 | 8652 | 8664 | 8599 | 8646 | 38,758,400 | -37.62(-0.43%) |
May 18, 2014 | 8648 | 8684 | 8625 | 8684 | 0 | +0.00(+0.00%) |
May 17, 2014 | 8648 | 8684 | 8625 | 8684 | 0 | +0.02(+0.00%) |
May 16, 2014 | 8648 | 8684 | 8625 | 8684 | 59,670,300 | +38.90(+0.45%) |
May 15, 2014 | 8620 | 8672 | 8616 | 8645 | 57,054,200 | +33.00(+0.38%) |
May 14, 2014 | 8562 | 8612 | 8558 | 8612 | 34,627,200 | +68.10(+0.80%) |
May 13, 2014 | 8551 | 8564 | 8511 | 8544 | 36,856,000 | -1.50(-0.02%) |
May 12, 2014 | 8518 | 8549 | 8490 | 8545 | 47,020,500 | +34.71(+0.41%) |
May 11, 2014 | 8445 | 8510 | 8440 | 8510 | 0 | +0.00(+0.00%) |
May 10, 2014 | 8445 | 8510 | 8440 | 8510 | 0 | -0.01(-0.00%) |
May 09, 2014 | 8445 | 8510 | 8440 | 8510 | 43,224,600 | +44.70(+0.53%) |
May 08, 2014 | 8446 | 8475 | 8424 | 8466 | 51,961,800 | +44.00(+0.52%) |
May 07, 2014 | 8380 | 8441 | 8378 | 8422 | 50,229,900 | +25.90(+0.31%) |
May 06, 2014 | 8430 | 8441 | 8371 | 8396 | 44,817,600 | -13.30(-0.16%) |
May 05, 2014 | 8425 | 8432 | 8342 | 8409 | 35,504,800 | -33.61(-0.40%) |
May 04, 2014 | 8461 | 8500 | 8429 | 8443 | 0 | +0.00(+0.00%) |
May 03, 2014 | 8461 | 8500 | 8429 | 8443 | 0 | +0.01(+0.00%) |
May 02, 2014 | 8461 | 8500 | 8429 | 8443 | 47,602,900 | -33.96(-0.40%) |
May 01, 2014 | 8461 | 8487 | 8447 | 8477 | 0 | -0.04(-0.00%) |
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%) |
Apr 01, 2014 | 8481 | 8509 | 8450 | 8457 | 46,533,800 | +3.50(+0.04%) |
Mar 31, 2014 | 8442 | 8490 | 8432 | 8454 | 45,478,800 | +80.57(+0.96%) |
Mar 30, 2014 | 8340 | 8385 | 8338 | 8373 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 8340 | 8385 | 8338 | 8373 | 0 | +0.03(+0.00%) |
Mar 28, 2014 | 8340 | 8385 | 8338 | 8373 | 32,763,200 | +45.30(+0.54%) |
Mar 27, 2014 | 8326 | 8358 | 8302 | 8328 | 35,314,600 | -6.40(-0.08%) |
Mar 26, 2014 | 8311 | 8392 | 8310 | 8334 | 41,837,000 | +35.10(+0.42%) |
Mar 25, 2014 | 8212 | 8315 | 8207 | 8299 | 38,008,500 | +101.20(+1.23%) |
Mar 24, 2014 | 8301 | 8302 | 8173 | 8198 | 39,712,700 | -91.76(-1.11%) |
Mar 23, 2014 | 8284 | 8330 | 8277 | 8290 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 8284 | 8330 | 8277 | 8290 | 0 | -0.04(-0.00%) |
Mar 21, 2014 | 8284 | 8330 | 8277 | 8290 | 109,515,696 | +28.10(+0.34%) |
Mar 20, 2014 | 8205 | 8262 | 8175 | 8262 | 43,911,800 | +35.10(+0.43%) |
Mar 19, 2014 | 8247 | 8265 | 8227 | 8227 | 43,479,100 | -13.50(-0.16%) |
Mar 18, 2014 | 8168 | 8286 | 8144 | 8240 | 47,187,100 | +78.30(+0.96%) |
Mar 17, 2014 | 8094 | 8187 | 8091 | 8162 | 41,514,700 | +47.78(+0.59%) |
Mar 15, 2014 | 8163 | 8186 | 8093 | 8114 | 0 | +0.02(+0.00%) |
Mar 14, 2014 | 8163 | 8186 | 8093 | 8114 | 69,544,304 | -91.90(-1.12%) |
Mar 13, 2014 | 8306 | 8325 | 8206 | 8206 | 49,787,600 | -104.50(-1.26%) |
Mar 12, 2014 | 8353 | 8369 | 8276 | 8310 | 43,767,100 | -49.10(-0.59%) |
Mar 11, 2014 | 8392 | 8411 | 8352 | 8360 | 29,044,500 | -8.10(-0.10%) |
Mar 10, 2014 | 8363 | 8404 | 8329 | 8368 | 33,211,600 | -10.98(-0.13%) |
Mar 09, 2014 | 8489 | 8495 | 8378 | 8379 | 0 | -0.02(-0.00%) |
Mar 08, 2014 | 8489 | 8495 | 8378 | 8379 | 41,722,700 | -105.60(-1.24%) |
Mar 07, 2014 | 8463 | 8500 | 8462 | 8484 | 37,301,500 | +24.60(+0.29%) |
Mar 06, 2014 | 8435 | 8474 | 8422 | 8460 | 39,211,900 | +14.40(+0.17%) |
Mar 05, 2014 | 8353 | 8446 | 8349 | 8445 | 45,507,800 | +164.20(+1.98%) |
Mar 04, 2014 | 8372 | 8384 | 8279 | 8281 | 53,432,200 | -0.01(-0.00%) |
Mar 03, 2014 | 8372 | 8384 | 8279 | 8281 | 0 | -194.32(-2.29%) |
Mar 02, 2014 | 8490 | 8519 | 8451 | 8475 | 0 | +0.03(+0.00%) |