Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10425 | 10500 | 10398 | 10459 | 280,911,712 | -2.00(-0.02%) |
Apr 29, 2014 | 10348 | 10488 | 10343 | 10461 | 285,723,584 | +140.10(+1.36%) |
Apr 28, 2014 | 10351 | 10391 | 10248 | 10321 | 187,967,808 | +14.70(+0.14%) |
Apr 27, 2014 | 10398 | 10443 | 10281 | 10306 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 10398 | 10443 | 10281 | 10306 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 10398 | 10443 | 10281 | 10306 | 191,450,000 | -155.80(-1.49%) |
Apr 24, 2014 | 10487 | 10531 | 10339 | 10462 | 236,755,504 | +37.60(+0.36%) |
Apr 23, 2014 | 10439 | 10482 | 10395 | 10424 | 258,916,992 | -13.40(-0.13%) |
Apr 22, 2014 | 10339 | 10449 | 10280 | 10438 | 238,298,096 | +145.40(+1.41%) |
Apr 21, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 10291 | 10316 | 10185 | 10292 | 231,004,192 | +24.50(+0.24%) |
Apr 16, 2014 | 10211 | 10268 | 10179 | 10268 | 217,015,392 | +164.40(+1.63%) |
Apr 15, 2014 | 10200 | 10248 | 10072 | 10104 | 253,737,504 | -84.70(-0.83%) |
Apr 14, 2014 | 10098 | 10191 | 9984 | 10188 | 318,266,912 | -17.20(-0.17%) |
Apr 13, 2014 | 10272 | 10332 | 10091 | 10205 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 10272 | 10332 | 10091 | 10205 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 10272 | 10332 | 10091 | 10205 | 366,861,504 | -130.70(-1.26%) |
Apr 10, 2014 | 10524 | 10537 | 10326 | 10336 | 335,982,784 | -149.10(-1.42%) |
Apr 09, 2014 | 10493 | 10572 | 10477 | 10485 | 241,313,296 | +4.70(+0.04%) |
Apr 08, 2014 | 10611 | 10627 | 10384 | 10480 | 335,475,488 | -125.70(-1.19%) |
Apr 07, 2014 | 10594 | 10678 | 10561 | 10606 | 216,044,608 | -71.00(-0.66%) |
Apr 06, 2014 | 10612 | 10705 | 10572 | 10677 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 10612 | 10705 | 10572 | 10677 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 10612 | 10705 | 10572 | 10677 | 300,098,304 | +93.10(+0.88%) |
Apr 03, 2014 | 10462 | 10644 | 10452 | 10584 | 337,366,400 | +148.30(+1.42%) |
Apr 02, 2014 | 10478 | 10504 | 10391 | 10436 | 237,133,600 | -27.30(-0.26%) |
Apr 01, 2014 | 10368 | 10488 | 10360 | 10463 | 310,888,288 | +122.60(+1.19%) |
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%) |