Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10350 | 10421 | 10326 | 10340 | 339,242,912 | +11.60(+0.11%) |
Mar 30, 2014 | 10240 | 10342 | 10209 | 10329 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 10240 | 10342 | 10209 | 10329 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 10240 | 10342 | 10209 | 10329 | 263,012,704 | +129.90(+1.27%) |
Mar 27, 2014 | 10118 | 10204 | 10087 | 10199 | 255,552,096 | +58.20(+0.57%) |
Mar 26, 2014 | 10029 | 10180 | 9994 | 10141 | 279,649,216 | +150.30(+1.50%) |
Mar 25, 2014 | 9940 | 10035 | 9886 | 9990 | 267,192,992 | +77.40(+0.78%) |
Mar 24, 2014 | 10062 | 10090 | 9869 | 9913 | 282,607,808 | -140.00(-1.39%) |
Mar 23, 2014 | 10095 | 10158 | 10042 | 10053 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 10095 | 10158 | 10042 | 10053 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 10095 | 10158 | 10042 | 10053 | 442,910,592 | -26.80(-0.27%) |
Mar 20, 2014 | 10008 | 10086 | 9971 | 10080 | 253,694,896 | -13.40(-0.13%) |
Mar 19, 2014 | 10086 | 10136 | 10023 | 10093 | 186,679,696 | +41.90(+0.42%) |
Mar 18, 2014 | 9975 | 10109 | 9903 | 10051 | 268,470,208 | +76.40(+0.77%) |
Mar 17, 2014 | 9823 | 9992 | 9811 | 9975 | 267,210,096 | +163.00(+1.66%) |
Mar 15, 2014 | 9881 | 9944 | 9703 | 9812 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 9881 | 9944 | 9703 | 9812 | 469,886,400 | -138.30(-1.39%) |
Mar 13, 2014 | 10112 | 10118 | 9950 | 9950 | 238,531,008 | -120.10(-1.19%) |
Mar 12, 2014 | 10129 | 10169 | 9984 | 10070 | 263,713,904 | -92.90(-0.91%) |
Mar 11, 2014 | 10235 | 10245 | 10138 | 10163 | 212,295,008 | -31.30(-0.31%) |
Mar 10, 2014 | 10151 | 10292 | 10119 | 10195 | 329,690,592 | +30.40(+0.30%) |
Mar 09, 2014 | 10328 | 10345 | 10148 | 10164 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 10328 | 10345 | 10148 | 10164 | 260,257,408 | -139.80(-1.36%) |
Mar 07, 2014 | 10251 | 10359 | 10248 | 10304 | 301,321,696 | +88.80(+0.87%) |
Mar 06, 2014 | 10105 | 10250 | 10089 | 10215 | 348,114,592 | +88.50(+0.87%) |
Mar 05, 2014 | 9991 | 10127 | 9955 | 10127 | 330,191,488 | +248.00(+2.51%) |
Mar 04, 2014 | 9952 | 9992 | 9855 | 9879 | 391,420,608 | +0.00(+0.00%) |
Mar 03, 2014 | 9952 | 9992 | 9855 | 9879 | 0 | -235.50(-2.33%) |
Mar 02, 2014 | 10172 | 10174 | 9996 | 10114 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 10172 | 10174 | 9996 | 10114 | 439,188,096 | -49.90(-0.49%) |
Feb 28, 2014 | 10213 | 10228 | 10064 | 10164 | 253,334,400 | -60.20(-0.59%) |
Feb 27, 2014 | 10244 | 10269 | 10192 | 10224 | 215,455,696 | -18.20(-0.18%) |
Feb 26, 2014 | 10176 | 10243 | 10151 | 10242 | 239,977,200 | +49.40(+0.48%) |
Feb 25, 2014 | 10060 | 10193 | 10035 | 10193 | 238,492,992 | +0.00(+0.00%) |
Feb 24, 2014 | 10060 | 10193 | 10035 | 10193 | 0 | +122.10(+1.21%) |
Feb 23, 2014 | 10104 | 10109 | 10009 | 10071 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 10104 | 10109 | 10009 | 10071 | 227,194,304 | +8.80(+0.09%) |
Feb 21, 2014 | 9946 | 10062 | 9918 | 10062 | 284,533,600 | +8.40(+0.08%) |
Feb 20, 2014 | 10021 | 10103 | 9946 | 10054 | 295,424,992 | +11.10(+0.11%) |
Feb 19, 2014 | 10110 | 10114 | 9989 | 10043 | 286,231,008 | -75.90(-0.75%) |
Feb 18, 2014 | 10155 | 10182 | 10085 | 10119 | 167,514,400 | -14.20(-0.14%) |
Feb 17, 2014 | 10111 | 10185 | 10058 | 10133 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 10111 | 10185 | 10058 | 10133 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 10111 | 10185 | 10058 | 10133 | 240,155,808 | +33.90(+0.34%) |
Feb 14, 2014 | 10046 | 10099 | 9950 | 10099 | 321,596,608 | +18.10(+0.18%) |
Feb 13, 2014 | 10126 | 10151 | 10041 | 10081 | 371,607,712 | -10.40(-0.10%) |
Feb 12, 2014 | 10045 | 10091 | 9985 | 10091 | 313,939,584 | +108.50(+1.09%) |
Feb 11, 2014 | 10114 | 10118 | 9944 | 9983 | 232,430,592 | +0.00(+0.00%) |
Feb 10, 2014 | 10114 | 10118 | 9944 | 9983 | 0 | -89.70(-0.89%) |
Feb 09, 2014 | 9996 | 10087 | 9911 | 10072 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 9996 | 10087 | 9911 | 10072 | 328,602,400 | +107.80(+1.08%) |
Feb 07, 2014 | 9841 | 9984 | 9807 | 9965 | 393,666,112 | +189.60(+1.94%) |
Feb 06, 2014 | 9752 | 9838 | 9700 | 9775 | 267,970,208 | +20.70(+0.21%) |
Feb 05, 2014 | 9685 | 9814 | 9655 | 9754 | 306,710,784 | +28.90(+0.30%) |
Feb 04, 2014 | 9912 | 9980 | 9712 | 9725 | 280,156,704 | +0.00(+0.00%) |
Feb 03, 2014 | 9912 | 9980 | 9712 | 9725 | 0 | -194.80(-1.96%) |
Feb 02, 2014 | 9974 | 9993 | 9762 | 9920 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 9974 | 9993 | 9762 | 9920 | 343,616,288 | -44.30(-0.44%) |
Jan 31, 2014 | 9891 | 9996 | 9776 | 9964 | 311,979,200 | +68.30(+0.69%) |
Jan 30, 2014 | 9986 | 10054 | 9716 | 9896 | 368,664,608 | +17.10(+0.17%) |
Jan 29, 2014 | 9839 | 9923 | 9802 | 9879 | 298,254,688 | +120.70(+1.24%) |
Jan 28, 2014 | 9877 | 9916 | 9726 | 9758 | 380,955,008 | +0.00(+0.00%) |
Jan 27, 2014 | 9877 | 9916 | 9726 | 9758 | 0 | -110.50(-1.12%) |
Jan 25, 2014 | 10215 | 10241 | 9836 | 9869 | 531,982,304 | -372.30(-3.64%) |
Jan 24, 2014 | 10254 | 10351 | 10216 | 10241 | 327,843,808 | -38.50(-0.37%) |
Jan 23, 2014 | 10400 | 10440 | 10242 | 10280 | 295,355,392 | -77.70(-0.75%) |
Jan 22, 2014 | 10470 | 10510 | 10344 | 10357 | 239,283,504 | -96.70(-0.92%) |
Jan 21, 2014 | 10440 | 10486 | 10404 | 10454 | 183,408,000 | +0.00(+0.00%) |
Jan 20, 2014 | 10440 | 10486 | 10404 | 10454 | 0 | -11.60(-0.11%) |
Jan 18, 2014 | 10454 | 10502 | 10394 | 10466 | 288,502,592 | +10.20(+0.10%) |
Jan 17, 2014 | 10532 | 10553 | 10441 | 10456 | 331,148,000 | -69.50(-0.66%) |
Jan 16, 2014 | 10381 | 10530 | 10368 | 10525 | 381,454,496 | +143.00(+1.38%) |
Jan 15, 2014 | 10274 | 10382 | 10223 | 10382 | 343,749,408 | +16.50(+0.16%) |
Jan 14, 2014 | 10336 | 10396 | 10298 | 10366 | 347,556,416 | +0.00(+0.00%) |
Jan 13, 2014 | 10336 | 10396 | 10298 | 10366 | 0 | +74.90(+0.73%) |
Jan 12, 2014 | 10294 | 10362 | 10249 | 10291 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 10294 | 10362 | 10249 | 10291 | 283,436,896 | +56.40(+0.55%) |
Jan 10, 2014 | 10256 | 10383 | 10186 | 10234 | 389,287,008 | -19.40(-0.19%) |
Jan 09, 2014 | 10190 | 10282 | 10117 | 10254 | 479,865,088 | +74.90(+0.74%) |
Jan 08, 2014 | 9912 | 10188 | 9882 | 10179 | 514,204,608 | +290.20(+2.93%) |
Jan 07, 2014 | 9768 | 9929 | 9766 | 9888 | 188,619,600 | +0.00(+0.00%) |
Jan 06, 2014 | 9768 | 9929 | 9766 | 9888 | 0 | +90.50(+0.92%) |
Jan 05, 2014 | 9765 | 9830 | 9722 | 9798 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 9765 | 9830 | 9722 | 9798 | 209,216,608 | +37.70(+0.39%) |
Jan 03, 2014 | 9924 | 9952 | 9758 | 9760 | 304,375,392 | +0.00(+0.00%) |
Jan 02, 2014 | 9924 | 9952 | 9758 | 9760 | 0 | -156.40(-1.58%) |