Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 53159 | 53311 | 52709 | 53168 | 2,448,700 | +10.70(+0.02%) |
Jun 29, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.30(+0.00%) |
Jun 27, 2014 | 53507 | 53614 | 52919 | 53157 | 2,370,800 | -350.00(-0.65%) |
Jun 26, 2014 | 53427 | 53790 | 53331 | 53507 | 2,241,300 | +81.00(+0.15%) |
Jun 25, 2014 | 54281 | 54393 | 53363 | 53426 | 2,953,100 | -855.00(-1.58%) |
Jun 24, 2014 | 54194 | 55002 | 54094 | 54281 | 3,121,500 | +71.00(+0.13%) |
Jun 23, 2014 | 54637 | 54724 | 54097 | 54210 | 1,403,100 | -428.20(-0.78%) |
Jun 22, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.20(+0.00%) |
Jun 20, 2014 | 55192 | 55192 | 54540 | 54638 | 2,347,800 | -565.00(-1.02%) |
Jun 19, 2014 | 55203 | 55203 | 55203 | 55203 | 0 | +1.00(+0.00%) |
Jun 18, 2014 | 54300 | 55202 | 54046 | 55202 | 3,265,400 | +902.00(+1.66%) |
Jun 17, 2014 | 54630 | 54638 | 54150 | 54300 | 1,588,400 | -330.00(-0.60%) |
Jun 16, 2014 | 54807 | 54855 | 54475 | 54630 | 2,637,400 | -176.60(-0.32%) |
Jun 15, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | -0.40(-0.00%) |
Jun 13, 2014 | 55102 | 55104 | 54649 | 54807 | 2,664,400 | -295.00(-0.54%) |
Jun 12, 2014 | 55102 | 55102 | 55102 | 55102 | 0 | +0.00(+0.00%) |
Jun 11, 2014 | 54677 | 55284 | 54677 | 55102 | 3,796,000 | +498.00(+0.91%) |
Jun 10, 2014 | 54273 | 54604 | 53960 | 54604 | 3,729,900 | +331.00(+0.61%) |
Jun 09, 2014 | 53129 | 54462 | 53091 | 54273 | 3,660,000 | +1144.30(+2.15%) |
Jun 08, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | -0.30(-0.00%) |
Jun 06, 2014 | 51562 | 53175 | 51562 | 53129 | 4,298,400 | +1570.00(+3.05%) |
Jun 05, 2014 | 51833 | 52245 | 51470 | 51559 | 2,890,000 | -274.00(-0.53%) |
Jun 04, 2014 | 52032 | 52032 | 51609 | 51833 | 2,571,500 | -199.00(-0.38%) |
Jun 03, 2014 | 51606 | 52032 | 51377 | 52032 | 2,859,400 | +426.00(+0.83%) |
Jun 02, 2014 | 51239 | 51879 | 51239 | 51606 | 2,597,900 | +366.70(+0.72%) |