Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15146 | 15146 | 15146 | 0 | +51.80(+0.34%) | |
Jun 27, 2014 | 15031 | 15094 | 15017 | 15094 | 122,729,696 | +63.50(+0.42%) |
Jun 26, 2014 | 14975 | 15037 | 14938 | 15031 | 121,767,032 | +56.00(+0.37%) |
Jun 25, 2014 | 14963 | 15013 | 14952 | 14975 | 156,097,808 | +12.30(+0.08%) |
Jun 24, 2014 | 15106 | 15138 | 14957 | 14962 | 185,120,528 | -143.20(-0.95%) |
Jun 23, 2014 | 15109 | 15118 | 15074 | 15106 | 145,502,720 | -3.40(-0.02%) |
Jun 20, 2014 | 15112 | 15125 | 15087 | 15109 | 359,777,472 | -3.20(-0.02%) |
Jun 19, 2014 | 15109 | 15120 | 15082 | 15112 | 225,796,400 | +3.00(+0.02%) |
Jun 18, 2014 | 15059 | 15115 | 15058 | 15109 | 155,014,176 | +53.30(+0.35%) |
Jun 17, 2014 | 15040 | 15075 | 15006 | 15056 | 136,557,840 | +15.50(+0.10%) |
Jun 16, 2014 | 15002 | 15076 | 15002 | 15040 | 149,230,224 | +38.80(+0.26%) |
Jun 13, 2014 | 14910 | 15017 | 14905 | 15002 | 154,130,928 | +92.00(+0.62%) |
Jun 12, 2014 | 14891 | 14923 | 14857 | 14910 | 179,031,952 | +17.50(+0.12%) |
Jun 11, 2014 | 14904 | 14904 | 14850 | 14892 | 164,838,976 | -12.30(-0.08%) |
Jun 10, 2014 | 14870 | 14909 | 14859 | 14904 | 136,797,472 | +65.50(+0.44%) |
Jun 06, 2014 | 14800 | 14840 | 14789 | 14839 | 122,808,032 | +38.70(+0.26%) |
Jun 05, 2014 | 14797 | 14822 | 14736 | 14800 | 175,135,744 | +3.40(+0.02%) |
Jun 04, 2014 | 14735 | 14806 | 14670 | 14797 | 150,926,208 | +62.10(+0.42%) |
Jun 03, 2014 | 14681 | 14748 | 14659 | 14735 | 171,520,704 | +53.90(+0.37%) |
Jun 02, 2014 | 14604 | 14681 | 14604 | 14681 | 136,348,992 | +76.60(+0.52%) |
May 30, 2014 | 14589 | 14630 | 14537 | 14604 | 220,322,624 | +15.20(+0.10%) |
May 29, 2014 | 14611 | 14631 | 14529 | 14589 | 146,301,312 | -22.00(-0.15%) |
May 28, 2014 | 14658 | 14658 | 14558 | 14611 | 133,251,976 | -47.00(-0.32%) |
May 27, 2014 | 14716 | 14725 | 14635 | 14658 | 159,882,464 | -57.70(-0.39%) |
May 26, 2014 | 14708 | 14765 | 14701 | 14716 | 39,629,424 | +7.60(+0.05%) |
May 23, 2014 | 14702 | 14714 | 14685 | 14708 | 110,145,248 | -16.80(-0.11%) |
May 22, 2014 | 14650 | 14742 | 14650 | 14725 | 90,777,736 | +75.00(+0.51%) |
May 21, 2014 | 14525 | 14650 | 14525 | 14650 | 145,059,456 | +124.70(+0.86%) |
May 20, 2014 | 14515 | 14565 | 14489 | 14525 | 129,588,832 | +10.50(+0.07%) |
May 16, 2014 | 14515 | 14515 | 14515 | 14515 | 0 | -74.20(-0.51%) |
May 15, 2014 | 14674 | 14674 | 14516 | 14589 | 205,180,752 | -84.80(-0.58%) |
May 14, 2014 | 14680 | 14706 | 14660 | 14674 | 121,698,600 | -6.10(-0.04%) |
May 13, 2014 | 14655 | 14688 | 14636 | 14680 | 131,262,224 | +24.90(+0.17%) |
May 12, 2014 | 14536 | 14657 | 14536 | 14655 | 136,031,680 | +120.80(+0.83%) |
May 09, 2014 | 14546 | 14581 | 14492 | 14534 | 153,780,224 | -11.90(-0.08%) |
May 08, 2014 | 14656 | 14693 | 14512 | 14546 | 167,129,760 | -110.40(-0.75%) |
May 07, 2014 | 14613 | 14662 | 14572 | 14656 | 164,304,752 | +44.10(+0.30%) |
May 06, 2014 | 14697 | 14697 | 14594 | 14612 | 134,642,672 | -84.70(-0.58%) |
May 05, 2014 | 14765 | 14765 | 14666 | 14697 | 126,804,808 | -68.20(-0.46%) |
May 02, 2014 | 14664 | 14765 | 14664 | 14765 | 152,156,416 | +101.10(+0.69%) |
May 01, 2014 | 14652 | 14684 | 14640 | 14664 | 155,588,512 | +12.20(+0.08%) |
Apr 30, 2014 | 14583 | 14662 | 14569 | 14652 | 173,048,128 | +68.80(+0.47%) |
Apr 29, 2014 | 14531 | 14613 | 14520 | 14583 | 153,530,384 | +52.20(+0.36%) |
Apr 28, 2014 | 14534 | 14557 | 14460 | 14531 | 135,655,648 | -2.70(-0.02%) |
Apr 25, 2014 | 14554 | 14554 | 14472 | 14534 | 149,223,008 | -20.60(-0.14%) |
Apr 24, 2014 | 14533 | 14584 | 14522 | 14554 | 181,767,072 | +20.80(+0.14%) |
Apr 23, 2014 | 14556 | 14587 | 14533 | 14533 | 166,976,080 | -22.60(-0.16%) |
Apr 22, 2014 | 14493 | 14557 | 14472 | 14556 | 159,636,352 | +62.30(+0.43%) |
Apr 21, 2014 | 14500 | 14510 | 14465 | 14494 | 135,950,880 | -6.70(-0.05%) |
Apr 17, 2014 | 14500 | 14500 | 14500 | 0 | +53.90(+0.37%) | |
Apr 16, 2014 | 14304 | 14449 | 14304 | 14446 | 196,046,464 | +142.60(+1.00%) |
Apr 15, 2014 | 14284 | 14356 | 14225 | 14304 | 176,427,056 | +19.50(+0.14%) |
Apr 14, 2014 | 14258 | 14357 | 14246 | 14284 | 161,845,504 | +26.70(+0.19%) |
Apr 11, 2014 | 14308 | 14308 | 14221 | 14258 | 159,710,896 | -50.30(-0.35%) |
Apr 10, 2014 | 14436 | 14445 | 14267 | 14308 | 209,549,552 | -127.60(-0.88%) |
Apr 09, 2014 | 14372 | 14445 | 14372 | 14436 | 182,481,696 | +63.10(+0.44%) |
Apr 08, 2014 | 14270 | 14383 | 14252 | 14372 | 161,334,448 | +102.20(+0.72%) |
Apr 07, 2014 | 14393 | 14393 | 14247 | 14270 | 151,538,096 | -122.80(-0.85%) |
Apr 04, 2014 | 14402 | 14475 | 14364 | 14393 | 165,402,496 | -9.10(-0.06%) |
Apr 03, 2014 | 14459 | 14459 | 14352 | 14402 | 154,667,408 | -56.90(-0.39%) |
Apr 02, 2014 | 14381 | 14472 | 14381 | 14459 | 205,587,296 | +78.60(+0.55%) |