Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 53159 | 53311 | 52709 | 53168 | 2,448,700 | +10.70(+0.02%) |
Jun 29, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.30(+0.00%) |
Jun 27, 2014 | 53507 | 53614 | 52919 | 53157 | 2,370,800 | -350.00(-0.65%) |
Jun 26, 2014 | 53427 | 53790 | 53331 | 53507 | 2,241,300 | +81.00(+0.15%) |
Jun 25, 2014 | 54281 | 54393 | 53363 | 53426 | 2,953,100 | -855.00(-1.58%) |
Jun 24, 2014 | 54194 | 55002 | 54094 | 54281 | 3,121,500 | +71.00(+0.13%) |
Jun 23, 2014 | 54637 | 54724 | 54097 | 54210 | 1,403,100 | -428.20(-0.78%) |
Jun 22, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.20(+0.00%) |
Jun 20, 2014 | 55192 | 55192 | 54540 | 54638 | 2,347,800 | -565.00(-1.02%) |
Jun 19, 2014 | 55203 | 55203 | 55203 | 55203 | 0 | +1.00(+0.00%) |
Jun 18, 2014 | 54300 | 55202 | 54046 | 55202 | 3,265,400 | +902.00(+1.66%) |
Jun 17, 2014 | 54630 | 54638 | 54150 | 54300 | 1,588,400 | -330.00(-0.60%) |
Jun 16, 2014 | 54807 | 54855 | 54475 | 54630 | 2,637,400 | -176.60(-0.32%) |
Jun 15, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | -0.40(-0.00%) |
Jun 13, 2014 | 55102 | 55104 | 54649 | 54807 | 2,664,400 | -295.00(-0.54%) |
Jun 12, 2014 | 55102 | 55102 | 55102 | 55102 | 0 | +0.00(+0.00%) |
Jun 11, 2014 | 54677 | 55284 | 54677 | 55102 | 3,796,000 | +498.00(+0.91%) |
Jun 10, 2014 | 54273 | 54604 | 53960 | 54604 | 3,729,900 | +331.00(+0.61%) |
Jun 09, 2014 | 53129 | 54462 | 53091 | 54273 | 3,660,000 | +1144.30(+2.15%) |
Jun 08, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | -0.30(-0.00%) |
Jun 06, 2014 | 51562 | 53175 | 51562 | 53129 | 4,298,400 | +1570.00(+3.05%) |
Jun 05, 2014 | 51833 | 52245 | 51470 | 51559 | 2,890,000 | -274.00(-0.53%) |
Jun 04, 2014 | 52032 | 52032 | 51609 | 51833 | 2,571,500 | -199.00(-0.38%) |
Jun 03, 2014 | 51606 | 52032 | 51377 | 52032 | 2,859,400 | +426.00(+0.83%) |
Jun 02, 2014 | 51239 | 51879 | 51239 | 51606 | 2,597,900 | +366.70(+0.72%) |
Jun 01, 2014 | 52233 | 52233 | 51239 | 51239 | 0 | +0.00(+0.00%) |
May 31, 2014 | 52233 | 52233 | 51239 | 51239 | 0 | +0.30(+0.00%) |
May 30, 2014 | 52233 | 52233 | 51239 | 51239 | 4,533,200 | -1000.00(-1.91%) |
May 29, 2014 | 52649 | 52889 | 52031 | 52239 | 2,394,300 | -401.00(-0.76%) |
May 28, 2014 | 52174 | 52858 | 52009 | 52640 | 2,842,500 | +466.00(+0.89%) |
May 27, 2014 | 52932 | 53309 | 52079 | 52174 | 2,894,700 | -759.00(-1.43%) |
May 26, 2014 | 52650 | 53044 | 52650 | 52933 | 1,186,800 | +306.60(+0.58%) |
May 25, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.00(+0.00%) |
May 24, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.40(+0.00%) |
May 23, 2014 | 52808 | 52936 | 52403 | 52626 | 2,462,300 | -180.00(-0.34%) |
May 22, 2014 | 52206 | 52851 | 52133 | 52806 | 2,941,400 | +603.00(+1.16%) |
May 21, 2014 | 52366 | 52875 | 52203 | 52203 | 3,248,100 | -163.00(-0.31%) |
May 20, 2014 | 53353 | 53843 | 52313 | 52366 | 3,948,600 | -987.00(-1.85%) |
May 19, 2014 | 53976 | 53991 | 53267 | 53353 | 3,089,500 | -622.80(-1.15%) |
May 18, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | +0.00(+0.00%) |
May 17, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | -0.20(-0.00%) |
May 16, 2014 | 53856 | 54382 | 53709 | 53976 | 3,541,400 | +120.00(+0.22%) |
May 15, 2014 | 54404 | 54404 | 53565 | 53856 | 3,436,100 | -557.00(-1.02%) |
May 14, 2014 | 53913 | 54459 | 53867 | 54413 | 2,878,900 | +506.00(+0.94%) |
May 13, 2014 | 54056 | 54243 | 53731 | 53907 | 2,956,600 | -146.00(-0.27%) |
May 12, 2014 | 53103 | 54053 | 53103 | 54053 | 2,744,300 | +952.70(+1.79%) |
May 11, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.00(+0.00%) |
May 10, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.30(+0.00%) |
May 09, 2014 | 53422 | 53639 | 53057 | 53100 | 3,177,900 | -322.00(-0.60%) |
May 08, 2014 | 54053 | 54249 | 53222 | 53422 | 3,344,300 | -631.00(-1.17%) |
May 07, 2014 | 53786 | 54226 | 53499 | 54053 | 4,569,600 | +273.00(+0.51%) |
May 06, 2014 | 53446 | 53986 | 53094 | 53780 | 4,965,700 | +334.00(+0.62%) |
May 05, 2014 | 52989 | 53506 | 52931 | 53446 | 4,441,100 | +465.70(+0.88%) |
May 04, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.00(+0.00%) |
May 03, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.30(+0.00%) |
May 02, 2014 | 51630 | 53060 | 51628 | 52980 | 8,106,000 | +1353.00(+2.62%) |
May 01, 2014 | 51627 | 51627 | 51627 | 51627 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 51838 | 51838 | 51251 | 51627 | 4,623,600 | -212.00(-0.41%) |
Apr 29, 2014 | 51386 | 52416 | 51386 | 51839 | 4,326,300 | +455.00(+0.89%) |
Apr 28, 2014 | 51397 | 51472 | 50777 | 51384 | 2,711,300 | -15.40(-0.03%) |
Apr 27, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.40(+0.00%) |
Apr 25, 2014 | 51817 | 51817 | 51019 | 51399 | 2,954,700 | -418.00(-0.81%) |
Apr 24, 2014 | 51570 | 51963 | 51238 | 51817 | 3,186,900 | +247.00(+0.48%) |
Apr 23, 2014 | 51975 | 51975 | 51400 | 51570 | 2,844,000 | -407.00(-0.78%) |
Apr 22, 2014 | 52112 | 52460 | 51682 | 51977 | 3,492,900 | -135.00(-0.26%) |
Apr 21, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +0.10(+0.00%) |
Apr 20, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | -0.10(-0.00%) |
Apr 18, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +1.00(+0.00%) |
Apr 17, 2014 | 51200 | 52338 | 50886 | 52111 | 3,015,500 | +910.00(+1.78%) |
Apr 16, 2014 | 50469 | 51288 | 50469 | 51201 | 3,427,100 | +747.00(+1.48%) |
Apr 15, 2014 | 51593 | 51593 | 49890 | 50454 | 3,858,800 | -1143.00(-2.22%) |
Apr 14, 2014 | 51867 | 52110 | 51361 | 51597 | 2,686,800 | -270.30(-0.52%) |
Apr 13, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.30(+0.00%) |
Apr 11, 2014 | 51128 | 51871 | 50518 | 51867 | 3,395,300 | +739.00(+1.45%) |
Apr 10, 2014 | 51185 | 51522 | 50732 | 51128 | 3,588,900 | -57.00(-0.11%) |
Apr 09, 2014 | 51629 | 51629 | 50653 | 51185 | 4,195,300 | -444.00(-0.86%) |
Apr 08, 2014 | 52173 | 53394 | 51377 | 51629 | 5,496,100 | -526.00(-1.01%) |
Apr 07, 2014 | 51115 | 52229 | 51115 | 52155 | 3,673,400 | +1073.20(+2.10%) |
Apr 06, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | -0.20(-0.00%) |
Apr 04, 2014 | 51428 | 52288 | 51034 | 51082 | 3,696,200 | -326.00(-0.63%) |
Apr 03, 2014 | 51712 | 51991 | 51059 | 51408 | 3,503,400 | -293.00(-0.57%) |
Apr 02, 2014 | 50273 | 51794 | 50201 | 51701 | 4,790,700 | +1431.00(+2.85%) |