Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9622 | 9635 | 9543 | 9556 | 68,772,896 | -31.28(-0.33%) |
Mar 30, 2014 | 9487 | 9587 | 9485 | 9587 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 9487 | 9587 | 9485 | 9587 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 9487 | 9587 | 9485 | 9587 | 70,498,400 | +135.98(+1.44%) |
Mar 27, 2014 | 9429 | 9469 | 9398 | 9451 | 66,826,100 | +2.63(+0.03%) |
Mar 26, 2014 | 9368 | 9489 | 9360 | 9449 | 75,841,600 | +110.18(+1.18%) |
Mar 25, 2014 | 9224 | 9372 | 9224 | 9338 | 82,230,600 | +149.63(+1.63%) |
Mar 24, 2014 | 9350 | 9359 | 9181 | 9189 | 86,790,896 | -154.17(-1.65%) |
Mar 23, 2014 | 9301 | 9377 | 9288 | 9343 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 9301 | 9377 | 9288 | 9343 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 9301 | 9377 | 9288 | 9343 | 198,583,504 | +46.82(+0.50%) |
Mar 20, 2014 | 9216 | 9297 | 9157 | 9296 | 96,945,696 | +19.07(+0.21%) |
Mar 19, 2014 | 9263 | 9326 | 9222 | 9277 | 89,476,800 | +34.50(+0.37%) |
Mar 18, 2014 | 9172 | 9315 | 9106 | 9243 | 99,301,200 | +61.66(+0.67%) |
Mar 17, 2014 | 9047 | 9198 | 9047 | 9181 | 86,964,496 | +124.48(+1.37%) |
Mar 15, 2014 | 8939 | 9094 | 8913 | 9056 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 8939 | 9094 | 8913 | 9056 | 141,175,504 | +38.62(+0.43%) |
Mar 13, 2014 | 9200 | 9227 | 9017 | 9018 | 113,773,104 | -170.90(-1.86%) |
Mar 12, 2014 | 9257 | 9267 | 9143 | 9189 | 107,430,600 | -119.10(-1.28%) |
Mar 11, 2014 | 9295 | 9375 | 9259 | 9308 | 72,300,800 | +42.29(+0.46%) |
Mar 10, 2014 | 9306 | 9383 | 9216 | 9266 | 84,875,400 | -85.25(-0.91%) |
Mar 09, 2014 | 9538 | 9543 | 9347 | 9351 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 9538 | 9543 | 9347 | 9351 | 103,246,704 | -192.12(-2.01%) |
Mar 07, 2014 | 9577 | 9587 | 9505 | 9543 | 103,682,600 | +0.85(+0.01%) |
Mar 06, 2014 | 9562 | 9599 | 9534 | 9542 | 73,341,696 | -47.13(-0.49%) |
Mar 05, 2014 | 9454 | 9590 | 9421 | 9589 | 95,630,200 | +230.26(+2.46%) |
Mar 04, 2014 | 9553 | 9554 | 9359 | 9359 | 118,040,200 | +0.00(+0.00%) |
Mar 03, 2014 | 9553 | 9554 | 9359 | 9359 | 0 | -333.19(-3.44%) |
Mar 02, 2014 | 9593 | 9692 | 9566 | 9692 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 9593 | 9692 | 9566 | 9692 | 83,200,800 | +103.75(+1.08%) |
Feb 28, 2014 | 9661 | 9673 | 9498 | 9588 | 86,422,200 | -73.40(-0.76%) |
Feb 27, 2014 | 9708 | 9721 | 9613 | 9662 | 87,277,200 | -37.62(-0.39%) |
Feb 26, 2014 | 9677 | 9711 | 9629 | 9699 | 90,676,096 | -9.59(-0.10%) |
Feb 25, 2014 | 9620 | 9709 | 9603 | 9709 | 67,953,504 | +51.99(+0.54%) |
Feb 24, 2014 | 9657 | 9657 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 9598 | 9657 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 9665 | 9666 | 9598 | 9657 | 78,587,696 | +38.10(+0.40%) |
Feb 21, 2014 | 9525 | 9619 | 9504 | 9619 | 88,676,896 | -41.20(-0.43%) |
Feb 20, 2014 | 9641 | 9696 | 9596 | 9660 | 72,892,896 | +0.27(+0.00%) |
Feb 19, 2014 | 9675 | 9691 | 9614 | 9660 | 58,827,300 | +3.02(+0.03%) |
Feb 18, 2014 | 9662 | 9682 | 9646 | 9657 | 45,850,100 | -5.64(-0.06%) |
Feb 17, 2014 | 9616 | 9678 | 9593 | 9662 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 9616 | 9678 | 9593 | 9662 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 9616 | 9678 | 9593 | 9662 | 91,504,800 | +65.63(+0.68%) |
Feb 14, 2014 | 9523 | 9601 | 9480 | 9597 | 93,209,104 | +56.77(+0.60%) |
Feb 13, 2014 | 9505 | 9595 | 9502 | 9540 | 85,292,304 | +61.23(+0.65%) |
Feb 12, 2014 | 9339 | 9479 | 9338 | 9479 | 76,248,400 | +188.91(+2.03%) |
Feb 11, 2014 | 9332 | 9346 | 9280 | 9290 | 59,599,900 | +0.00(+0.00%) |
Feb 10, 2014 | 9332 | 9346 | 9280 | 9290 | 0 | -12.06(-0.13%) |
Feb 09, 2014 | 9275 | 9323 | 9223 | 9302 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 9275 | 9323 | 9223 | 9302 | 89,003,400 | +45.34(+0.49%) |
Feb 07, 2014 | 9166 | 9274 | 9129 | 9257 | 122,685,200 | +140.26(+1.54%) |
Feb 06, 2014 | 9105 | 9155 | 9081 | 9116 | 95,608,704 | -11.59(-0.13%) |
Feb 05, 2014 | 9126 | 9167 | 9071 | 9128 | 114,598,200 | -58.61(-0.64%) |
Feb 04, 2014 | 9319 | 9358 | 9174 | 9187 | 105,545,400 | +0.00(+0.00%) |
Feb 03, 2014 | 9319 | 9358 | 9174 | 9187 | 0 | -119.96(-1.29%) |
Feb 02, 2014 | 9340 | 9347 | 9166 | 9306 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 9340 | 9347 | 9166 | 9306 | 126,856,496 | -67.00(-0.71%) |
Jan 31, 2014 | 9344 | 9415 | 9267 | 9373 | 97,748,704 | +36.75(+0.39%) |
Jan 30, 2014 | 9507 | 9538 | 9221 | 9337 | 126,384,200 | -70.18(-0.75%) |
Jan 29, 2014 | 9406 | 9428 | 9346 | 9407 | 99,322,000 | +57.69(+0.62%) |
Jan 28, 2014 | 9389 | 9403 | 9311 | 9349 | 112,554,096 | +0.00(+0.00%) |
Jan 27, 2014 | 9389 | 9403 | 9311 | 9349 | 0 | -42.80(-0.46%) |
Jan 25, 2014 | 9647 | 9664 | 9374 | 9392 | 125,916,200 | -239.02(-2.48%) |
Jan 24, 2014 | 9691 | 9729 | 9596 | 9631 | 98,660,400 | -89.07(-0.92%) |
Jan 23, 2014 | 9752 | 9766 | 9677 | 9720 | 84,234,096 | -10.01(-0.10%) |
Jan 22, 2014 | 9752 | 9794 | 9714 | 9730 | 80,839,600 | +14.22(+0.15%) |
Jan 21, 2014 | 9713 | 9733 | 9672 | 9716 | 78,126,096 | +0.00(+0.00%) |
Jan 20, 2014 | 9713 | 9733 | 9672 | 9716 | 0 | -27.06(-0.28%) |
Jan 18, 2014 | 9718 | 9790 | 9709 | 9743 | 131,098,096 | +25.25(+0.26%) |
Jan 17, 2014 | 9742 | 9747 | 9703 | 9718 | 87,811,904 | -16.10(-0.17%) |
Jan 16, 2014 | 9591 | 9747 | 9582 | 9734 | 120,099,000 | +193.30(+2.03%) |
Jan 15, 2014 | 9391 | 9541 | 9382 | 9541 | 104,777,800 | +30.34(+0.32%) |
Jan 14, 2014 | 9498 | 9519 | 9457 | 9510 | 85,787,696 | +0.00(+0.00%) |
Jan 13, 2014 | 9498 | 9519 | 9457 | 9510 | 0 | +36.93(+0.39%) |
Jan 12, 2014 | 9474 | 9530 | 9441 | 9473 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 9474 | 9530 | 9441 | 9473 | 96,130,400 | +51.63(+0.55%) |
Jan 10, 2014 | 9492 | 9550 | 9403 | 9422 | 98,917,000 | -76.23(-0.80%) |
Jan 09, 2014 | 9513 | 9516 | 9468 | 9498 | 90,140,400 | -8.36(-0.09%) |
Jan 08, 2014 | 9446 | 9519 | 9417 | 9506 | 79,946,800 | +78.20(+0.83%) |
Jan 07, 2014 | 9419 | 9469 | 9400 | 9428 | 53,653,700 | +0.00(+0.00%) |
Jan 06, 2014 | 9419 | 9469 | 9400 | 9428 | 0 | -7.15(-0.08%) |
Jan 05, 2014 | 9410 | 9453 | 9368 | 9435 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 9410 | 9453 | 9368 | 9435 | 58,772,900 | +35.11(+0.37%) |
Jan 03, 2014 | 9598 | 9621 | 9394 | 9400 | 90,956,896 | +0.00(+0.00%) |
Jan 02, 2014 | 9598 | 9621 | 9394 | 9400 | 0 | -152.12(-1.59%) |