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%) |