Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14583 | 14662 | 14569 | 14652 | 173,048,128 | +68.80(+0.47%) |
Apr 29, 2014 | 14531 | 14613 | 14520 | 14583 | 153,530,384 | +52.20(+0.36%) |
Apr 28, 2014 | 14534 | 14557 | 14460 | 14531 | 135,655,648 | -2.70(-0.02%) |
Apr 25, 2014 | 14554 | 14554 | 14472 | 14534 | 149,223,008 | -20.60(-0.14%) |
Apr 24, 2014 | 14533 | 14584 | 14522 | 14554 | 181,767,072 | +20.80(+0.14%) |
Apr 23, 2014 | 14556 | 14587 | 14533 | 14533 | 166,976,080 | -22.60(-0.16%) |
Apr 22, 2014 | 14493 | 14557 | 14472 | 14556 | 159,636,352 | +62.30(+0.43%) |
Apr 21, 2014 | 14500 | 14510 | 14465 | 14494 | 135,950,880 | -6.70(-0.05%) |
Apr 17, 2014 | 14500 | 14500 | 14500 | 0 | +53.90(+0.37%) | |
Apr 16, 2014 | 14304 | 14449 | 14304 | 14446 | 196,046,464 | +142.60(+1.00%) |
Apr 15, 2014 | 14284 | 14356 | 14225 | 14304 | 176,427,056 | +19.50(+0.14%) |
Apr 14, 2014 | 14258 | 14357 | 14246 | 14284 | 161,845,504 | +26.70(+0.19%) |
Apr 11, 2014 | 14308 | 14308 | 14221 | 14258 | 159,710,896 | -50.30(-0.35%) |
Apr 10, 2014 | 14436 | 14445 | 14267 | 14308 | 209,549,552 | -127.60(-0.88%) |
Apr 09, 2014 | 14372 | 14445 | 14372 | 14436 | 182,481,696 | +63.10(+0.44%) |
Apr 08, 2014 | 14270 | 14383 | 14252 | 14372 | 161,334,448 | +102.20(+0.72%) |
Apr 07, 2014 | 14393 | 14393 | 14247 | 14270 | 151,538,096 | -122.80(-0.85%) |
Apr 04, 2014 | 14402 | 14475 | 14364 | 14393 | 165,402,496 | -9.10(-0.06%) |
Apr 03, 2014 | 14459 | 14459 | 14352 | 14402 | 154,667,408 | -56.90(-0.39%) |
Apr 02, 2014 | 14381 | 14472 | 14381 | 14459 | 205,587,296 | +78.60(+0.55%) |
Apr 01, 2014 | 14335 | 14390 | 14335 | 14380 | 155,762,480 | +45.20(+0.32%) |
Mar 31, 2014 | 14261 | 14358 | 14261 | 14335 | 210,506,224 | +74.60(+0.52%) |
Mar 28, 2014 | 14179 | 14300 | 14179 | 14261 | 172,798,432 | +81.90(+0.58%) |
Mar 27, 2014 | 14184 | 14198 | 14139 | 14179 | 189,633,792 | -5.30(-0.04%) |
Mar 26, 2014 | 14300 | 14345 | 14180 | 14184 | 192,879,728 | -115.40(-0.81%) |
Mar 25, 2014 | 14278 | 14328 | 14278 | 14300 | 137,840,992 | +21.00(+0.15%) |
Mar 24, 2014 | 14336 | 14402 | 14227 | 14278 | 163,174,560 | -57.30(-0.40%) |
Mar 21, 2014 | 14362 | 14407 | 14336 | 14336 | 307,306,784 | -26.00(-0.18%) |
Mar 20, 2014 | 14332 | 14378 | 14265 | 14362 | 153,130,592 | +27.80(+0.19%) |
Mar 19, 2014 | 14369 | 14381 | 14297 | 14334 | 159,487,088 | -35.00(-0.24%) |
Mar 18, 2014 | 14232 | 14372 | 14229 | 14369 | 173,980,464 | +137.10(+0.96%) |
Mar 17, 2014 | 14228 | 14315 | 14220 | 14232 | 155,010,608 | +4.20(+0.03%) |
Mar 14, 2014 | 14245 | 14277 | 14206 | 14228 | 153,689,680 | -17.40(-0.12%) |
Mar 13, 2014 | 14319 | 14329 | 14215 | 14245 | 182,702,080 | -73.90(-0.52%) |
Mar 12, 2014 | 14267 | 14330 | 14201 | 14319 | 178,728,992 | +51.80(+0.36%) |
Mar 11, 2014 | 14302 | 14330 | 14260 | 14267 | 158,438,576 | -34.90(-0.24%) |
Mar 10, 2014 | 14299 | 14323 | 14267 | 14302 | 134,744,720 | +3.00(+0.02%) |
Mar 07, 2014 | 14276 | 14336 | 14269 | 14299 | 169,906,256 | +27.20(+0.19%) |
Mar 06, 2014 | 14304 | 14323 | 14265 | 14272 | 174,335,776 | -32.30(-0.23%) |
Mar 05, 2014 | 14290 | 14309 | 14261 | 14304 | 161,986,576 | +14.30(+0.10%) |
Mar 04, 2014 | 14213 | 14328 | 14213 | 14290 | 160,308,944 | +77.20(+0.54%) |
Mar 03, 2014 | 14210 | 14259 | 14161 | 14213 | 173,739,456 | +3.10(+0.02%) |
Feb 28, 2014 | 14214 | 14281 | 14203 | 14210 | 210,869,152 | -5.10(-0.04%) |
Feb 27, 2014 | 14189 | 14247 | 14186 | 14215 | 182,310,544 | +26.10(+0.18%) |
Feb 26, 2014 | 14189 | 14229 | 14176 | 14189 | 178,396,704 | -0.40(-0.00%) |
Feb 25, 2014 | 14227 | 14233 | 14179 | 14189 | 171,866,848 | -38.10(-0.27%) |
Feb 24, 2014 | 14229 | 14279 | 14206 | 14227 | 178,503,920 | +21.40(+0.15%) |
Feb 21, 2014 | 14212 | 14253 | 14206 | 14206 | 184,286,048 | -4.70(-0.03%) |
Feb 20, 2014 | 14120 | 14223 | 14112 | 14210 | 207,862,384 | +90.70(+0.64%) |
Feb 19, 2014 | 14078 | 14174 | 14078 | 14120 | 218,225,568 | +42.20(+0.30%) |
Feb 18, 2014 | 14055 | 14110 | 14055 | 14078 | 186,745,120 | +22.70(+0.16%) |
Feb 14, 2014 | 14055 | 14055 | 14055 | 0 | +53.10(+0.38%) | |
Feb 13, 2014 | 13900 | 14002 | 13839 | 14002 | 258,103,024 | +101.20(+0.73%) |
Feb 12, 2014 | 13881 | 13947 | 13881 | 13900 | 201,666,112 | +19.50(+0.14%) |
Feb 11, 2014 | 13794 | 13926 | 13794 | 13881 | 203,680,768 | +86.80(+0.63%) |
Feb 10, 2014 | 13786 | 13840 | 13780 | 13794 | 149,924,960 | +7.70(+0.06%) |
Feb 07, 2014 | 13718 | 13794 | 13698 | 13786 | 171,761,920 | +73.10(+0.53%) |
Feb 06, 2014 | 13560 | 13733 | 13560 | 13713 | 190,312,032 | +153.70(+1.13%) |
Feb 05, 2014 | 13504 | 13570 | 13456 | 13560 | 201,964,544 | +55.20(+0.41%) |
Feb 04, 2014 | 13486 | 13507 | 13463 | 13504 | 184,299,040 | +18.30(+0.14%) |