Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6799 | 6819 | 6734 | 6810 | 860,419,968 | +11.10(+0.16%) |
Feb 27, 2014 | 6830 | 6834 | 6785 | 6799 | 739,193,280 | -31.30(-0.46%) |
Feb 26, 2014 | 6863 | 6866 | 6791 | 6830 | 1,163,984,128 | -35.40(-0.52%) |
Feb 25, 2014 | 6838 | 6866 | 6798 | 6866 | 1,068,068,288 | +0.00(+0.00%) |
Feb 24, 2014 | 6838 | 6866 | 6798 | 6866 | 1,068,068,288 | +27.84(+0.41%) |
Feb 23, 2014 | 6813 | 6860 | 6813 | 6838 | 0 | -0.04(-0.00%) |
Feb 22, 2014 | 6813 | 6860 | 6813 | 6838 | 1,024,984,192 | +25.10(+0.37%) |
Feb 21, 2014 | 6797 | 6813 | 6732 | 6813 | 745,785,728 | +16.30(+0.24%) |
Feb 20, 2014 | 6796 | 6810 | 6760 | 6797 | 793,947,072 | +0.30(+0.00%) |
Feb 19, 2014 | 6736 | 6803 | 6717 | 6796 | 828,311,680 | +60.40(+0.90%) |
Feb 18, 2014 | 6664 | 6746 | 6662 | 6736 | 630,547,520 | +0.00(+0.00%) |
Feb 17, 2014 | 6664 | 6746 | 6662 | 6736 | 630,547,520 | +72.38(+1.09%) |
Feb 16, 2014 | 6659 | 6672 | 6646 | 6664 | 0 | +0.02(+0.00%) |
Feb 15, 2014 | 6659 | 6672 | 6646 | 6664 | 912,852,672 | +4.20(+0.06%) |
Feb 14, 2014 | 6675 | 6675 | 6608 | 6659 | 1,170,917,632 | -15.60(-0.23%) |
Feb 13, 2014 | 6673 | 6708 | 6669 | 6675 | 820,072,000 | +2.30(+0.03%) |
Feb 12, 2014 | 6592 | 6673 | 6592 | 6673 | 934,913,280 | +81.10(+1.23%) |
Feb 11, 2014 | 6572 | 6597 | 6565 | 6592 | 593,694,912 | +0.00(+0.00%) |
Feb 10, 2014 | 6572 | 6597 | 6565 | 6592 | 593,694,912 | +19.92(+0.30%) |
Feb 09, 2014 | 6558 | 6596 | 6541 | 6572 | 0 | -0.02(-0.00%) |
Feb 08, 2014 | 6558 | 6596 | 6541 | 6572 | 708,467,776 | +13.40(+0.20%) |
Feb 07, 2014 | 6458 | 6566 | 6458 | 6558 | 815,148,928 | +100.40(+1.55%) |
Feb 06, 2014 | 6449 | 6484 | 6424 | 6458 | 810,173,824 | +8.60(+0.13%) |
Feb 05, 2014 | 6466 | 6478 | 6417 | 6449 | 922,887,680 | -16.40(-0.25%) |
Feb 04, 2014 | 6510 | 6538 | 6460 | 6466 | 829,888,704 | +0.00(+0.00%) |
Feb 03, 2014 | 6510 | 6538 | 6460 | 6466 | 829,888,704 | -44.74(-0.69%) |
Feb 02, 2014 | 6538 | 6548 | 6421 | 6510 | 0 | +0.04(+0.00%) |
Feb 01, 2014 | 6538 | 6548 | 6421 | 6510 | 751,204,992 | -28.10(-0.43%) |
Jan 31, 2014 | 6544 | 6574 | 6503 | 6538 | 755,894,272 | -5.80(-0.09%) |
Jan 30, 2014 | 6572 | 6645 | 6483 | 6544 | 990,211,392 | -28.00(-0.43%) |
Jan 29, 2014 | 6551 | 6591 | 6551 | 6572 | 675,704,384 | +21.60(+0.33%) |
Jan 28, 2014 | 6664 | 6665 | 6539 | 6551 | 985,294,592 | +0.00(+0.00%) |
Jan 27, 2014 | 6664 | 6665 | 6539 | 6551 | 985,294,592 | -113.00(-1.70%) |
Jan 25, 2014 | 6773 | 6784 | 6655 | 6664 | 844,748,224 | -109.60(-1.62%) |
Jan 24, 2014 | 6826 | 6837 | 6761 | 6773 | 668,664,320 | -53.00(-0.78%) |
Jan 23, 2014 | 6834 | 6865 | 6822 | 6826 | 548,735,680 | -8.00(-0.12%) |
Jan 22, 2014 | 6837 | 6867 | 6822 | 6834 | 618,281,408 | -2.40(-0.04%) |
Jan 21, 2014 | 6829 | 6838 | 6811 | 6837 | 424,810,688 | +0.00(+0.00%) |
Jan 20, 2014 | 6829 | 6838 | 6811 | 6837 | 424,810,688 | +7.40(+0.11%) |
Jan 18, 2014 | 6815 | 6840 | 6800 | 6829 | 999,744,576 | +13.90(+0.20%) |
Jan 17, 2014 | 6820 | 6832 | 6811 | 6815 | 714,152,704 | -4.50(-0.07%) |
Jan 16, 2014 | 6767 | 6825 | 6767 | 6820 | 693,715,776 | +53.00(+0.78%) |
Jan 15, 2014 | 6757 | 6773 | 6694 | 6767 | 568,346,624 | +9.70(+0.14%) |
Jan 14, 2014 | 6740 | 6766 | 6731 | 6757 | 598,026,880 | +0.00(+0.00%) |
Jan 13, 2014 | 6740 | 6766 | 6731 | 6757 | 598,026,880 | +17.26(+0.26%) |
Jan 12, 2014 | 6691 | 6770 | 6691 | 6740 | 0 | +0.04(+0.00%) |
Jan 11, 2014 | 6691 | 6770 | 6691 | 6740 | 811,611,776 | +48.60(+0.73%) |
Jan 10, 2014 | 6722 | 6746 | 6679 | 6691 | 782,896,512 | -30.50(-0.45%) |
Jan 09, 2014 | 6756 | 6756 | 6713 | 6722 | 720,025,280 | -33.70(-0.50%) |
Jan 08, 2014 | 6731 | 6769 | 6718 | 6756 | 672,375,616 | +24.80(+0.37%) |
Jan 07, 2014 | 6731 | 6752 | 6715 | 6731 | 524,387,008 | +0.00(+0.00%) |
Jan 06, 2014 | 6731 | 6752 | 6715 | 6731 | 524,387,008 | +0.03(+0.00%) |
Jan 05, 2014 | 6718 | 6747 | 6699 | 6731 | 0 | -0.03(-0.00%) |
Jan 04, 2014 | 6718 | 6747 | 6699 | 6731 | 374,841,504 | +12.80(+0.19%) |
Jan 03, 2014 | 6749 | 6759 | 6708 | 6718 | 459,529,088 | -31.20(-0.46%) |
Jan 02, 2014 | 6749 | 6749 | 6749 | 6749 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 6731 | 6757 | 6731 | 6749 | 153,445,200 | +17.80(+0.26%) |
Dec 31, 2013 | 6751 | 6768 | 6718 | 6731 | 295,360,608 | +0.00(+0.00%) |
Dec 30, 2013 | 6751 | 6768 | 6718 | 6731 | 295,360,608 | -19.57(-0.29%) |
Dec 29, 2013 | 6694 | 6754 | 6694 | 6751 | 0 | -0.03(-0.00%) |
Dec 28, 2013 | 6694 | 6754 | 6694 | 6751 | 291,262,208 | +56.70(+0.85%) |
Dec 27, 2013 | 6694 | 6694 | 6694 | 6694 | 0 | +0.00(+0.00%) |
Dec 26, 2013 | 6694 | 6694 | 6694 | 6694 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 6679 | 6712 | 6672 | 6694 | 101,669,600 | +15.60(+0.23%) |
Dec 24, 2013 | 6607 | 6679 | 6606 | 6679 | 351,999,296 | +0.00(+0.00%) |
Dec 23, 2013 | 6607 | 6679 | 6606 | 6679 | 351,999,296 | +72.02(+1.09%) |
Dec 22, 2013 | 6585 | 6617 | 6577 | 6607 | 0 | -0.02(-0.00%) |
Dec 21, 2013 | 6585 | 6617 | 6577 | 6607 | 1,096,668,160 | +21.90(+0.33%) |
Dec 20, 2013 | 6492 | 6585 | 6492 | 6585 | 648,648,384 | +92.60(+1.43%) |
Dec 19, 2013 | 6486 | 6524 | 6486 | 6492 | 529,477,888 | +5.90(+0.09%) |
Dec 18, 2013 | 6522 | 6522 | 6483 | 6486 | 584,054,592 | -36.00(-0.55%) |
Dec 17, 2013 | 6440 | 6531 | 6422 | 6522 | 653,797,824 | +0.00(+0.00%) |
Dec 16, 2013 | 6440 | 6531 | 6422 | 6522 | 653,797,824 | +82.24(+1.28%) |
Dec 15, 2013 | 6445 | 6463 | 6434 | 6440 | 0 | -0.04(-0.00%) |
Dec 14, 2013 | 6445 | 6463 | 6434 | 6440 | 694,450,880 | -5.30(-0.08%) |
Dec 13, 2013 | 6508 | 6508 | 6436 | 6445 | 663,531,392 | -62.40(-0.96%) |
Dec 12, 2013 | 6523 | 6556 | 6508 | 6508 | 524,482,112 | -15.60(-0.24%) |
Dec 11, 2013 | 6560 | 6572 | 6519 | 6523 | 553,693,120 | -36.20(-0.55%) |
Dec 10, 2013 | 6552 | 6568 | 6535 | 6560 | 506,215,392 | +0.00(+0.00%) |
Dec 09, 2013 | 6552 | 6568 | 6535 | 6560 | 506,215,392 | +7.51(+0.11%) |
Dec 08, 2013 | 6498 | 6556 | 6496 | 6552 | 0 | -0.01(-0.00%) |
Dec 07, 2013 | 6498 | 6556 | 6496 | 6552 | 564,649,280 | +53.70(+0.83%) |
Dec 06, 2013 | 6510 | 6519 | 6487 | 6498 | 558,155,712 | -11.70(-0.18%) |
Dec 05, 2013 | 6532 | 6545 | 6480 | 6510 | 780,322,624 | -22.40(-0.34%) |
Dec 04, 2013 | 6595 | 6596 | 6531 | 6532 | 685,375,808 | -62.90(-0.95%) |
Dec 03, 2013 | 6651 | 6657 | 6595 | 6595 | 559,055,104 | +0.00(+0.00%) |
Dec 02, 2013 | 6651 | 6657 | 6595 | 6595 | 559,055,104 | -55.27(-0.83%) |