Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |
May 30, 2014 | 23075 | 23179 | 22994 | 23082 | 2,139,411,968 | +71.60(+0.31%) |
May 29, 2014 | 23103 | 23209 | 22968 | 23010 | 1,656,946,944 | -69.90(-0.30%) |
May 28, 2014 | 23024 | 23205 | 22950 | 23080 | 1,877,920,640 | +135.70(+0.59%) |
May 27, 2014 | 22953 | 22984 | 22886 | 22944 | 886,165,504 | -18.90(-0.08%) |
May 26, 2014 | 23056 | 23087 | 22899 | 22963 | 921,743,104 | -2.70(-0.01%) |
May 25, 2014 | 23010 | 23010 | 22922 | 22966 | 0 | +0.00(+0.00%) |
May 24, 2014 | 23010 | 23010 | 22922 | 22966 | 0 | +0.00(+0.00%) |
May 23, 2014 | 23010 | 23010 | 22922 | 22966 | 1,334,666,752 | +12.10(+0.05%) |
May 22, 2014 | 22942 | 23053 | 22884 | 22954 | 1,846,560,384 | +117.30(+0.51%) |
May 21, 2014 | 22716 | 22884 | 22650 | 22836 | 1,501,967,104 | +1.80(+0.01%) |
May 20, 2014 | 22758 | 22914 | 22758 | 22835 | 1,381,246,464 | +130.20(+0.57%) |
May 19, 2014 | 22751 | 22751 | 22556 | 22704 | 991,514,624 | -8.40(-0.04%) |
May 18, 2014 | 22646 | 22718 | 22556 | 22713 | 0 | +0.00(+0.00%) |
May 17, 2014 | 22646 | 22718 | 22556 | 22713 | 0 | +0.00(+0.00%) |
May 16, 2014 | 22646 | 22718 | 22556 | 22713 | 1,166,377,984 | -18.00(-0.08%) |
May 15, 2014 | 22727 | 22793 | 22610 | 22731 | 1,170,327,040 | +148.10(+0.66%) |
May 14, 2014 | 22484 | 22664 | 22365 | 22583 | 1,927,324,800 | +230.40(+1.03%) |
May 13, 2014 | 22436 | 22436 | 22286 | 22352 | 1,139,100,544 | +90.80(+0.41%) |
May 12, 2014 | 21922 | 22400 | 21797 | 22262 | 1,662,352,640 | +398.60(+1.82%) |
May 11, 2014 | 21820 | 21925 | 21705 | 21863 | 0 | +0.00(+0.00%) |
May 10, 2014 | 21820 | 21925 | 21705 | 21863 | 0 | +0.00(+0.00%) |
May 09, 2014 | 21820 | 21925 | 21705 | 21863 | 1,114,417,664 | +25.90(+0.12%) |
May 08, 2014 | 21805 | 21929 | 21738 | 21837 | 1,397,794,560 | +90.80(+0.42%) |
May 07, 2014 | 21904 | 21923 | 21680 | 21746 | 1,551,840,256 | -230.00(-1.05%) |
May 06, 2014 | 21976 | 21976 | 21976 | 21976 | 0 | +0.00(+0.00%) |
May 05, 2014 | 22196 | 22285 | 21874 | 21976 | 1,052,997,696 | -284.40(-1.28%) |
May 04, 2014 | 22195 | 22313 | 22150 | 22261 | 0 | +0.00(+0.00%) |
May 03, 2014 | 22195 | 22313 | 22150 | 22261 | 0 | +0.00(+0.00%) |
May 02, 2014 | 22195 | 22313 | 22150 | 22261 | 1,150,668,288 | +126.70(+0.57%) |
May 01, 2014 | 22466 | 22466 | 22097 | 22134 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 22466 | 22466 | 22097 | 22134 | 1,813,869,184 | -319.90(-1.42%) |
Apr 29, 2014 | 22172 | 22474 | 22099 | 22454 | 1,647,330,048 | +321.40(+1.45%) |
Apr 28, 2014 | 22122 | 22202 | 22097 | 22132 | 1,204,384,512 | -91.00(-0.41%) |
Apr 27, 2014 | 22525 | 22548 | 22214 | 22224 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 22525 | 22548 | 22214 | 22224 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 22525 | 22548 | 22214 | 22224 | 1,501,582,208 | -339.30(-1.50%) |
Apr 24, 2014 | 22527 | 22576 | 22461 | 22563 | 1,245,512,064 | +53.20(+0.24%) |
Apr 23, 2014 | 22855 | 22855 | 22496 | 22510 | 1,466,034,432 | -221.10(-0.97%) |
Apr 22, 2014 | 22719 | 22808 | 22644 | 22731 | 1,177,816,064 | -29.50(-0.13%) |
Apr 21, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 22859 | 22859 | 22658 | 22760 | 1,043,678,784 | +64.20(+0.28%) |
Apr 16, 2014 | 22686 | 22867 | 22628 | 22696 | 1,209,932,544 | +24.70(+0.11%) |
Apr 15, 2014 | 23054 | 23054 | 22658 | 22671 | 1,507,438,464 | -367.50(-1.60%) |
Apr 14, 2014 | 22912 | 23091 | 22912 | 23039 | 1,332,385,792 | +5.10(+0.02%) |
Apr 13, 2014 | 23151 | 23194 | 22967 | 23034 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 23151 | 23194 | 22967 | 23034 | 0 | +30.10(+0.13%) |
Apr 11, 2014 | 23151 | 23194 | 22946 | 23004 | 2,212,812,800 | -183.40(-0.79%) |
Apr 10, 2014 | 22950 | 23224 | 22734 | 23187 | 2,705,303,552 | +343.80(+1.51%) |
Apr 09, 2014 | 22725 | 22933 | 22721 | 22843 | 2,255,721,216 | +246.20(+1.09%) |
Apr 08, 2014 | 22390 | 22625 | 22330 | 22597 | 2,242,588,160 | +219.80(+0.98%) |
Apr 07, 2014 | 22416 | 22485 | 22326 | 22377 | 1,364,755,200 | -130.40(-0.58%) |
Apr 06, 2014 | 22476 | 22596 | 22453 | 22508 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 22476 | 22596 | 22453 | 22508 | 0 | -2.50(-0.01%) |
Apr 04, 2014 | 22476 | 22596 | 22453 | 22510 | 1,497,612,672 | -55.00(-0.24%) |
Apr 03, 2014 | 22666 | 22722 | 22531 | 22565 | 1,385,870,848 | +41.20(+0.18%) |
Apr 02, 2014 | 22598 | 22598 | 22436 | 22524 | 1,594,179,968 | +75.40(+0.34%) |
Apr 01, 2014 | 22292 | 22459 | 22251 | 22448 | 1,598,522,752 | +297.40(+1.34%) |
Mar 31, 2014 | 22244 | 22244 | 22044 | 22151 | 1,919,012,352 | +85.60(+0.39%) |
Mar 30, 2014 | 21930 | 22143 | 21930 | 22066 | 0 | -48.10(-0.22%) |
Mar 29, 2014 | 21930 | 22121 | 21930 | 22114 | 0 | +48.10(+0.22%) |
Mar 28, 2014 | 21930 | 22143 | 21930 | 22066 | 2,147,315,968 | +231.10(+1.06%) |
Mar 27, 2014 | 21897 | 21927 | 21716 | 21834 | 2,222,326,272 | -53.40(-0.24%) |
Mar 26, 2014 | 21890 | 22007 | 21865 | 21888 | 1,917,734,016 | +155.50(+0.72%) |
Mar 25, 2014 | 21774 | 21858 | 21705 | 21732 | 1,439,740,032 | -114.10(-0.52%) |
Mar 24, 2014 | 21658 | 21867 | 21590 | 21846 | 2,460,675,328 | +409.70(+1.91%) |
Mar 23, 2014 | 21239 | 21470 | 21172 | 21437 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 21239 | 21470 | 21172 | 21437 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 21239 | 21470 | 21172 | 21437 | 2,761,821,696 | +254.50(+1.20%) |
Mar 20, 2014 | 21352 | 21476 | 21138 | 21182 | 1,855,189,632 | -386.50(-1.79%) |
Mar 19, 2014 | 21585 | 21614 | 21486 | 21569 | 1,253,991,936 | -14.80(-0.07%) |
Mar 18, 2014 | 21549 | 21607 | 21469 | 21584 | 1,478,690,944 | +109.60(+0.51%) |
Mar 17, 2014 | 21494 | 21536 | 21423 | 21474 | 1,027,124,224 | -65.60(-0.30%) |
Mar 15, 2014 | 21612 | 21631 | 21462 | 21540 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 21612 | 21631 | 21462 | 21540 | 1,697,613,952 | -216.60(-1.00%) |
Mar 13, 2014 | 21921 | 22041 | 21743 | 21756 | 1,579,460,864 | -145.80(-0.67%) |
Mar 12, 2014 | 22019 | 22019 | 21873 | 21902 | 1,890,043,648 | -367.70(-1.65%) |
Mar 11, 2014 | 22235 | 22352 | 22198 | 22270 | 1,365,653,760 | +4.70(+0.02%) |
Mar 10, 2014 | 22339 | 22388 | 22207 | 22265 | 1,621,277,440 | -395.60(-1.75%) |
Mar 09, 2014 | 22728 | 22820 | 22604 | 22660 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 22728 | 22820 | 22604 | 22660 | 1,481,457,280 | -42.50(-0.19%) |
Mar 07, 2014 | 22589 | 22764 | 22589 | 22703 | 1,524,509,056 | +123.20(+0.55%) |
Mar 06, 2014 | 22839 | 22839 | 22530 | 22580 | 1,620,064,512 | -77.80(-0.34%) |
Mar 05, 2014 | 22542 | 22784 | 22534 | 22658 | 1,344,318,464 | +156.90(+0.70%) |
Mar 04, 2014 | 22631 | 22749 | 22487 | 22501 | 1,634,145,152 | +0.00(+0.00%) |
Mar 03, 2014 | 22631 | 22749 | 22487 | 22501 | 0 | -336.30(-1.47%) |
Mar 02, 2014 | 22943 | 22987 | 22710 | 22837 | 0 | +0.00(+0.00%) |