Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10734 | 10761 | 10726 | 10756 | 0 | +4.20(+0.04%) |
May 29, 2014 | 10716 | 10752 | 10700 | 10752 | 0 | +49.40(+0.46%) |
May 28, 2014 | 10715 | 10723 | 10684 | 10703 | 0 | -17.90(-0.17%) |
May 27, 2014 | 10714 | 10732 | 10702 | 10721 | 0 | +38.70(+0.36%) |
May 23, 2014 | 10649 | 10682 | 10682 | 10682 | 2,396,280,064 | +23.80(+0.22%) |
May 22, 2014 | 10618 | 10663 | 10608 | 10658 | 0 | +37.70(+0.35%) |
May 21, 2014 | 10570 | 10626 | 10570 | 10620 | 0 | +78.50(+0.74%) |
May 20, 2014 | 10602 | 10602 | 10519 | 10542 | 0 | -76.70(-0.72%) |
May 19, 2014 | 10574 | 10621 | 10565 | 10619 | 0 | +15.40(+0.15%) |
May 16, 2014 | 10573 | 10604 | 10545 | 10603 | 0 | +34.80(+0.33%) |
May 15, 2014 | 10636 | 10636 | 10519 | 10568 | 0 | -87.70(-0.82%) |
May 14, 2014 | 10699 | 10699 | 10648 | 10656 | 0 | -46.80(-0.44%) |
May 13, 2014 | 10709 | 10725 | 10698 | 10703 | 0 | -0.60(-0.01%) |
May 12, 2014 | 10640 | 10706 | 10640 | 10704 | 0 | +96.80(+0.91%) |
May 09, 2014 | 10600 | 10611 | 10561 | 10607 | 0 | -3.90(-0.04%) |
May 08, 2014 | 10625 | 10677 | 10585 | 10611 | 0 | -16.20(-0.15%) |
May 07, 2014 | 10583 | 10628 | 10535 | 10627 | 0 | +58.10(+0.55%) |
May 06, 2014 | 10621 | 10624 | 10568 | 10569 | 0 | -61.40(-0.58%) |
May 05, 2014 | 10589 | 10634 | 10545 | 10630 | 0 | +0.10(+0.00%) |
May 02, 2014 | 10625 | 10676 | 10614 | 10630 | 0 | +0.70(+0.01%) |
May 01, 2014 | 10626 | 10648 | 10596 | 10629 | 0 | +2.10(+0.02%) |
Apr 30, 2014 | 10578 | 10631 | 10564 | 10627 | 0 | +43.60(+0.41%) |
Apr 29, 2014 | 10556 | 10598 | 10556 | 10584 | 0 | +57.10(+0.54%) |
Apr 28, 2014 | 10538 | 10565 | 10439 | 10526 | 0 | +21.50(+0.20%) |
Apr 25, 2014 | 10552 | 10552 | 10485 | 10505 | 0 | -70.90(-0.67%) |
Apr 24, 2014 | 10598 | 10602 | 10535 | 10576 | 0 | -6.00(-0.06%) |
Apr 23, 2014 | 10595 | 10602 | 10572 | 10582 | 0 | -17.10(-0.16%) |
Apr 22, 2014 | 10569 | 10621 | 10567 | 10599 | 0 | +39.70(+0.38%) |
Apr 21, 2014 | 10533 | 10560 | 10522 | 10559 | 0 | +26.50(+0.25%) |
Apr 17, 2014 | 10494 | 10533 | 10533 | 10533 | 3,341,430,016 | +27.00(+0.26%) |
Apr 16, 2014 | 10451 | 10506 | 10436 | 10506 | 0 | +103.80(+1.00%) |
Apr 15, 2014 | 10368 | 10407 | 10272 | 10402 | 0 | +42.60(+0.41%) |
Apr 14, 2014 | 10334 | 10380 | 10287 | 10359 | 0 | +78.50(+0.76%) |
Apr 11, 2014 | 10344 | 10370 | 10271 | 10281 | 0 | -85.90(-0.83%) |
Apr 10, 2014 | 10549 | 10555 | 10356 | 10367 | 0 | -188.10(-1.78%) |
Apr 09, 2014 | 10480 | 10555 | 10455 | 10555 | 0 | +102.90(+0.98%) |
Apr 08, 2014 | 10411 | 10468 | 10376 | 10452 | 0 | +44.60(+0.43%) |
Apr 07, 2014 | 10501 | 10508 | 10392 | 10407 | 0 | -109.60(-1.04%) |
Apr 04, 2014 | 10641 | 10669 | 10506 | 10517 | 0 | -81.50(-0.77%) |
Apr 03, 2014 | 10619 | 10623 | 10568 | 10598 | 0 | -18.40(-0.17%) |
Apr 02, 2014 | 10585 | 10627 | 10572 | 10617 | 0 | +32.60(+0.31%) |
Apr 01, 2014 | 10538 | 10585 | 10538 | 10584 | 0 | +56.50(+0.54%) |
Mar 31, 2014 | 10484 | 10535 | 10484 | 10528 | 0 | +92.90(+0.89%) |
Mar 28, 2014 | 10398 | 10473 | 10398 | 10435 | 0 | +61.50(+0.59%) |
Mar 27, 2014 | 10361 | 10396 | 10331 | 10373 | 0 | +14.00(+0.14%) |
Mar 26, 2014 | 10417 | 10471 | 10359 | 10359 | 0 | -57.70(-0.55%) |
Mar 25, 2014 | 10398 | 10437 | 10370 | 10417 | 0 | +55.00(+0.53%) |
Mar 24, 2014 | 10401 | 10441 | 10319 | 10362 | 0 | -30.10(-0.29%) |
Mar 21, 2014 | 10457 | 10482 | 10382 | 10392 | 0 | -8.50(-0.08%) |
Mar 20, 2014 | 10338 | 10408 | 10305 | 10401 | 0 | +41.20(+0.40%) |
Mar 19, 2014 | 10442 | 10443 | 10306 | 10360 | 0 | -82.00(-0.79%) |
Mar 18, 2014 | 10385 | 10450 | 10385 | 10442 | 0 | +64.50(+0.62%) |
Mar 17, 2014 | 10327 | 10399 | 10327 | 10377 | 0 | +91.90(+0.89%) |
Mar 14, 2014 | 10282 | 10334 | 10272 | 10285 | 0 | -12.60(-0.12%) |
Mar 13, 2014 | 10438 | 10454 | 10275 | 10298 | 0 | -121.30(-1.16%) |
Mar 12, 2014 | 10387 | 10419 | 10344 | 10419 | 0 | -6.60(-0.06%) |
Mar 11, 2014 | 10493 | 10514 | 10408 | 10426 | 0 | -60.50(-0.58%) |
Mar 10, 2014 | 10491 | 10492 | 10430 | 10486 | 0 | -25.80(-0.25%) |
Mar 07, 2014 | 10546 | 10550 | 10476 | 10512 | 0 | -13.60(-0.13%) |
Mar 06, 2014 | 10507 | 10548 | 10507 | 10526 | 0 | +42.70(+0.41%) |
Mar 05, 2014 | 10484 | 10499 | 10466 | 10483 | 0 | -7.20(-0.07%) |
Mar 04, 2014 | 10405 | 10503 | 10405 | 10490 | 0 | +160.20(+1.55%) |