Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9834 | 9889 | 9800 | 9833 | 66,649,700 | +17.90(+0.18%) |
Jun 29, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 9818 | 9837 | 9791 | 9815 | 63,248,900 | +10.27(+0.10%) |
Jun 26, 2014 | 9895 | 9898 | 9750 | 9805 | 94,925,000 | -62.85(-0.64%) |
Jun 25, 2014 | 9884 | 9914 | 9836 | 9868 | 82,312,000 | -70.33(-0.71%) |
Jun 24, 2014 | 9939 | 9949 | 9899 | 9938 | 61,266,100 | +17.16(+0.17%) |
Jun 23, 2014 | 9991 | 9993 | 9886 | 9921 | 68,730,096 | -66.32(-0.66%) |
Jun 22, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 9996 | 10051 | 9987 | 9987 | 209,559,600 | -16.76(-0.17%) |
Jun 19, 2014 | 10019 | 10024 | 9993 | 10004 | 86,693,504 | +73.67(+0.74%) |
Jun 18, 2014 | 9932 | 9964 | 9922 | 9930 | 72,976,800 | +10.01(+0.10%) |
Jun 17, 2014 | 9915 | 9983 | 9861 | 9920 | 72,084,200 | +36.34(+0.37%) |
Jun 16, 2014 | 9886 | 9926 | 9873 | 9884 | 64,029,200 | -28.89(-0.29%) |
Jun 15, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 9920 | 9945 | 9829 | 9913 | 79,417,696 | -25.83(-0.26%) |
Jun 12, 2014 | 9951 | 9970 | 9918 | 9939 | 68,482,896 | -11.11(-0.11%) |
Jun 11, 2014 | 10023 | 10025 | 9921 | 9950 | 96,286,496 | -78.99(-0.79%) |
Jun 10, 2014 | 9999 | 10034 | 9988 | 10029 | 64,853,100 | +20.20(+0.20%) |
Jun 09, 2014 | 9994 | 10010 | 9986 | 10009 | 43,200,400 | +21.41(+0.21%) |
Jun 08, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 9954 | 10001 | 9942 | 9987 | 92,994,896 | +39.36(+0.40%) |
Jun 05, 2014 | 9929 | 10014 | 9896 | 9948 | 129,942,496 | +21.16(+0.21%) |
Jun 04, 2014 | 9904 | 9929 | 9867 | 9927 | 66,442,200 | +6.93(+0.07%) |
Jun 03, 2014 | 9950 | 9955 | 9887 | 9920 | 71,968,600 | -30.38(-0.31%) |
Jun 02, 2014 | 9987 | 9992 | 9908 | 9950 | 57,920,300 | +6.85(+0.07%) |
Jun 01, 2014 | 9927 | 9971 | 9925 | 9943 | 0 | +0.00(+0.00%) |
May 31, 2014 | 9927 | 9971 | 9925 | 9943 | 0 | +0.00(+0.00%) |
May 30, 2014 | 9927 | 9971 | 9925 | 9943 | 103,680,096 | +4.37(+0.04%) |
May 29, 2014 | 9938 | 9956 | 9918 | 9939 | 65,743,400 | -0.27(-0.00%) |
May 28, 2014 | 9951 | 9958 | 9898 | 9939 | 72,748,496 | -1.65(-0.02%) |
May 27, 2014 | 9893 | 9952 | 9880 | 9941 | 79,797,696 | +48.00(+0.49%) |
May 26, 2014 | 9827 | 9894 | 9822 | 9893 | 53,846,400 | +124.81(+1.28%) |
May 25, 2014 | 9723 | 9780 | 9705 | 9768 | 0 | +0.00(+0.00%) |
May 24, 2014 | 9723 | 9780 | 9705 | 9768 | 0 | +0.00(+0.00%) |
May 23, 2014 | 9723 | 9780 | 9705 | 9768 | 65,280,800 | +47.10(+0.48%) |
May 22, 2014 | 9731 | 9734 | 9689 | 9721 | 63,696,000 | +23.04(+0.24%) |
May 21, 2014 | 9616 | 9710 | 9584 | 9698 | 86,239,200 | +58.79(+0.61%) |
May 20, 2014 | 9645 | 9686 | 9614 | 9639 | 67,588,400 | -20.31(-0.21%) |
May 19, 2014 | 9607 | 9677 | 9535 | 9659 | 97,857,296 | +30.29(+0.31%) |
May 18, 2014 | 9647 | 9671 | 9578 | 9629 | 0 | +0.00(+0.00%) |
May 17, 2014 | 9647 | 9671 | 9578 | 9629 | 0 | +0.00(+0.00%) |
May 16, 2014 | 9647 | 9671 | 9578 | 9629 | 113,085,400 | -26.95(-0.28%) |
May 15, 2014 | 9741 | 9810 | 9632 | 9656 | 133,897,400 | -98.34(-1.01%) |
May 14, 2014 | 9766 | 9772 | 9733 | 9754 | 76,079,000 | -0.04(-0.00%) |
May 13, 2014 | 9751 | 9784 | 9732 | 9754 | 96,844,096 | +51.97(+0.54%) |
May 12, 2014 | 9609 | 9710 | 9587 | 9702 | 87,508,496 | +121.01(+1.26%) |
May 11, 2014 | 9591 | 9603 | 9558 | 9581 | 0 | +0.00(+0.00%) |
May 10, 2014 | 9591 | 9603 | 9558 | 9581 | 0 | +0.00(+0.00%) |
May 09, 2014 | 9591 | 9603 | 9558 | 9581 | 80,084,096 | -25.95(-0.27%) |
May 08, 2014 | 9547 | 9622 | 9488 | 9607 | 102,022,496 | +86.10(+0.90%) |
May 07, 2014 | 9418 | 9554 | 9410 | 9521 | 92,732,600 | +53.77(+0.57%) |
May 06, 2014 | 9570 | 9572 | 9440 | 9468 | 82,062,896 | -61.97(-0.65%) |
May 05, 2014 | 9536 | 9548 | 9407 | 9530 | 61,911,600 | -26.52(-0.28%) |
May 04, 2014 | 9612 | 9627 | 9533 | 9556 | 0 | +0.00(+0.00%) |
May 03, 2014 | 9612 | 9627 | 9533 | 9556 | 0 | +0.00(+0.00%) |
May 02, 2014 | 9612 | 9627 | 9533 | 9556 | 88,062,304 | -47.21(-0.49%) |
May 01, 2014 | 9577 | 9619 | 9561 | 9603 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 9577 | 9619 | 9561 | 9603 | 90,290,896 | +19.11(+0.20%) |
Apr 29, 2014 | 9522 | 9596 | 9481 | 9584 | 91,467,904 | +137.76(+1.46%) |
Apr 28, 2014 | 9455 | 9497 | 9408 | 9446 | 67,539,104 | +44.81(+0.48%) |
Apr 27, 2014 | 9475 | 9502 | 9367 | 9402 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 9475 | 9502 | 9367 | 9402 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 9475 | 9502 | 9367 | 9402 | 79,230,200 | -147.13(-1.54%) |
Apr 24, 2014 | 9597 | 9645 | 9410 | 9549 | 87,813,904 | +4.49(+0.05%) |
Apr 23, 2014 | 9602 | 9608 | 9540 | 9544 | 61,216,900 | -55.90(-0.58%) |
Apr 22, 2014 | 9456 | 9603 | 9440 | 9600 | 70,194,096 | +190.38(+2.02%) |
Apr 21, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 9311 | 9418 | 9277 | 9410 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 9311 | 9418 | 9277 | 9410 | 86,295,200 | +91.89(+0.99%) |
Apr 16, 2014 | 9252 | 9319 | 9221 | 9318 | 78,803,200 | +144.11(+1.57%) |
Apr 15, 2014 | 9325 | 9345 | 9167 | 9174 | 88,156,800 | -165.46(-1.77%) |
Apr 14, 2014 | 9249 | 9339 | 9214 | 9339 | 90,916,496 | +23.88(+0.26%) |
Apr 13, 2014 | 9351 | 9390 | 9259 | 9315 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 9351 | 9390 | 9259 | 9315 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 9351 | 9390 | 9259 | 9315 | 100,489,696 | -139.25(-1.47%) |
Apr 10, 2014 | 9557 | 9581 | 9441 | 9455 | 77,873,696 | -51.81(-0.55%) |
Apr 09, 2014 | 9507 | 9542 | 9481 | 9506 | 69,917,104 | +15.56(+0.16%) |
Apr 08, 2014 | 9525 | 9526 | 9392 | 9491 | 86,190,896 | -20.06(-0.21%) |
Apr 07, 2014 | 9586 | 9608 | 9497 | 9511 | 78,800,000 | -184.92(-1.91%) |
Apr 06, 2014 | 9642 | 9722 | 9628 | 9696 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 9642 | 9722 | 9628 | 9696 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 9642 | 9722 | 9628 | 9696 | 75,314,000 | +66.95(+0.70%) |
Apr 03, 2014 | 9621 | 9690 | 9592 | 9629 | 76,385,800 | +5.46(+0.06%) |
Apr 02, 2014 | 9629 | 9646 | 9608 | 9623 | 73,976,000 | +19.65(+0.20%) |