Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 52233 | 52233 | 51239 | 51239 | 0 | +0.30(+0.00%) |
May 30, 2014 | 52233 | 52233 | 51239 | 51239 | 4,533,200 | -1000.00(-1.91%) |
May 29, 2014 | 52649 | 52889 | 52031 | 52239 | 2,394,300 | -401.00(-0.76%) |
May 28, 2014 | 52174 | 52858 | 52009 | 52640 | 2,842,500 | +466.00(+0.89%) |
May 27, 2014 | 52932 | 53309 | 52079 | 52174 | 2,894,700 | -759.00(-1.43%) |
May 26, 2014 | 52650 | 53044 | 52650 | 52933 | 1,186,800 | +306.60(+0.58%) |
May 25, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.00(+0.00%) |
May 24, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.40(+0.00%) |
May 23, 2014 | 52808 | 52936 | 52403 | 52626 | 2,462,300 | -180.00(-0.34%) |
May 22, 2014 | 52206 | 52851 | 52133 | 52806 | 2,941,400 | +603.00(+1.16%) |
May 21, 2014 | 52366 | 52875 | 52203 | 52203 | 3,248,100 | -163.00(-0.31%) |
May 20, 2014 | 53353 | 53843 | 52313 | 52366 | 3,948,600 | -987.00(-1.85%) |
May 19, 2014 | 53976 | 53991 | 53267 | 53353 | 3,089,500 | -622.80(-1.15%) |
May 18, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | +0.00(+0.00%) |
May 17, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | -0.20(-0.00%) |
May 16, 2014 | 53856 | 54382 | 53709 | 53976 | 3,541,400 | +120.00(+0.22%) |
May 15, 2014 | 54404 | 54404 | 53565 | 53856 | 3,436,100 | -557.00(-1.02%) |
May 14, 2014 | 53913 | 54459 | 53867 | 54413 | 2,878,900 | +506.00(+0.94%) |
May 13, 2014 | 54056 | 54243 | 53731 | 53907 | 2,956,600 | -146.00(-0.27%) |
May 12, 2014 | 53103 | 54053 | 53103 | 54053 | 2,744,300 | +952.70(+1.79%) |
May 11, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.00(+0.00%) |
May 10, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.30(+0.00%) |
May 09, 2014 | 53422 | 53639 | 53057 | 53100 | 3,177,900 | -322.00(-0.60%) |
May 08, 2014 | 54053 | 54249 | 53222 | 53422 | 3,344,300 | -631.00(-1.17%) |
May 07, 2014 | 53786 | 54226 | 53499 | 54053 | 4,569,600 | +273.00(+0.51%) |
May 06, 2014 | 53446 | 53986 | 53094 | 53780 | 4,965,700 | +334.00(+0.62%) |
May 05, 2014 | 52989 | 53506 | 52931 | 53446 | 4,441,100 | +465.70(+0.88%) |
May 04, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.00(+0.00%) |
May 03, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.30(+0.00%) |
May 02, 2014 | 51630 | 53060 | 51628 | 52980 | 8,106,000 | +1353.00(+2.62%) |