Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 4510 | 4525 | 4496 | 4520 | 0 | +0.00(+0.00%) |
May 30, 2014 | 4513 | 4525 | 4496 | 4520 | 133,957,200 | -10.94(-0.24%) |
May 29, 2014 | 4523 | 4534 | 4515 | 4531 | 67,042,000 | -1.12(-0.02%) |
May 28, 2014 | 4527 | 4537 | 4518 | 4532 | 84,469,400 | +1.88(+0.04%) |
May 27, 2014 | 4516 | 4536 | 4511 | 4530 | 94,160,200 | +2.82(+0.06%) |
May 26, 2014 | 4504 | 4527 | 4496 | 4527 | 53,064,100 | +33.78(+0.75%) |
May 25, 2014 | 4480 | 4496 | 4469 | 4493 | 0 | +0.00(+0.00%) |
May 24, 2014 | 4480 | 4496 | 4469 | 4493 | 0 | +0.00(+0.00%) |
May 23, 2014 | 4480 | 4496 | 4469 | 4493 | 84,298,600 | +14.94(+0.33%) |
May 22, 2014 | 4474 | 4482 | 4452 | 4478 | 97,409,600 | +9.18(+0.21%) |
May 21, 2014 | 4436 | 4473 | 4425 | 4469 | 110,746,200 | +16.68(+0.37%) |
May 20, 2014 | 4459 | 4473 | 4446 | 4452 | 89,702,000 | -17.41(-0.39%) |
May 19, 2014 | 4448 | 4476 | 4418 | 4470 | 115,554,200 | +13.48(+0.30%) |
May 18, 2014 | 4446 | 4456 | 4419 | 4456 | 0 | +0.00(+0.00%) |
May 17, 2014 | 4446 | 4456 | 4419 | 4456 | 0 | +0.00(+0.00%) |
May 16, 2014 | 4447 | 4456 | 4419 | 4456 | 139,689,200 | +11.35(+0.26%) |
May 15, 2014 | 4497 | 4513 | 4438 | 4445 | 144,233,600 | -56.11(-1.25%) |
May 14, 2014 | 4506 | 4507 | 4489 | 4501 | 97,814,896 | -3.98(-0.09%) |
May 13, 2014 | 4505 | 4511 | 4492 | 4505 | 126,209,200 | +11.37(+0.25%) |
May 12, 2014 | 4467 | 4496 | 4463 | 4494 | 124,775,600 | +16.37(+0.37%) |
May 11, 2014 | 4493 | 4497 | 4466 | 4477 | 0 | +0.00(+0.00%) |
May 10, 2014 | 4493 | 4497 | 4466 | 4477 | 0 | +0.00(+0.00%) |
May 09, 2014 | 4491 | 4497 | 4466 | 4477 | 155,409,904 | -29.96(-0.66%) |
May 08, 2014 | 4455 | 4507 | 4441 | 4507 | 127,264,600 | +60.80(+1.37%) |
May 07, 2014 | 4414 | 4453 | 4403 | 4446 | 134,882,304 | +18.37(+0.41%) |
May 06, 2014 | 4475 | 4478 | 4421 | 4428 | 125,181,200 | -34.62(-0.78%) |
May 05, 2014 | 4454 | 4467 | 4401 | 4463 | 83,750,800 | +4.52(+0.10%) |
May 04, 2014 | 4474 | 4485 | 4447 | 4458 | 0 | +0.00(+0.00%) |
May 03, 2014 | 4474 | 4485 | 4447 | 4458 | 0 | +0.00(+0.00%) |
May 02, 2014 | 4474 | 4485 | 4447 | 4458 | 117,261,200 | -29.22(-0.65%) |
May 01, 2014 | 4485 | 4491 | 4471 | 4487 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 4474 | 4491 | 4471 | 4487 | 137,774,800 | -10.29(-0.23%) |
Apr 29, 2014 | 4464 | 4504 | 4450 | 4498 | 119,189,200 | +37.15(+0.83%) |
Apr 28, 2014 | 4455 | 4478 | 4444 | 4461 | 90,359,104 | +16.90(+0.38%) |
Apr 27, 2014 | 4465 | 4473 | 4431 | 4444 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 4465 | 4473 | 4431 | 4444 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 4459 | 4473 | 4431 | 4444 | 95,383,504 | -35.91(-0.80%) |
Apr 24, 2014 | 4474 | 4499 | 4441 | 4480 | 143,874,896 | +28.46(+0.64%) |
Apr 23, 2014 | 4480 | 4481 | 4449 | 4451 | 116,615,800 | -33.13(-0.74%) |
Apr 22, 2014 | 4452 | 4488 | 4444 | 4484 | 104,076,000 | +52.40(+1.18%) |
Apr 21, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 4412 | 4433 | 4392 | 4432 | 120,776,704 | +26.15(+0.59%) |
Apr 16, 2014 | 4389 | 4406 | 4375 | 4406 | 122,699,296 | +60.31(+1.39%) |
Apr 15, 2014 | 4380 | 4404 | 4344 | 4345 | 122,058,304 | -39.21(-0.89%) |
Apr 14, 2014 | 4346 | 4385 | 4319 | 4385 | 132,160,896 | +18.70(+0.43%) |
Apr 13, 2014 | 4379 | 4384 | 4334 | 4366 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 4379 | 4384 | 4334 | 4366 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 4379 | 4384 | 4334 | 4366 | 138,154,096 | -47.63(-1.08%) |
Apr 10, 2014 | 4457 | 4466 | 4409 | 4413 | 103,990,704 | -29.19(-0.66%) |
Apr 09, 2014 | 4431 | 4455 | 4426 | 4443 | 96,745,104 | +17.85(+0.40%) |
Apr 08, 2014 | 4443 | 4448 | 4385 | 4425 | 149,398,000 | -11.25(-0.25%) |
Apr 07, 2014 | 4453 | 4464 | 4432 | 4436 | 127,786,600 | -48.47(-1.08%) |
Apr 06, 2014 | 4459 | 4497 | 4447 | 4485 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 4459 | 4497 | 4447 | 4485 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 4460 | 4497 | 4447 | 4485 | 113,377,600 | +35.22(+0.79%) |
Apr 03, 2014 | 4431 | 4470 | 4417 | 4449 | 98,980,896 | +18.47(+0.42%) |
Apr 02, 2014 | 4429 | 4439 | 4422 | 4431 | 103,632,600 | +4.14(+0.09%) |
Apr 01, 2014 | 4409 | 4440 | 4401 | 4427 | 110,908,200 | +35.22(+0.80%) |
Mar 31, 2014 | 4427 | 4431 | 4391 | 4392 | 89,922,800 | -19.76(-0.45%) |
Mar 30, 2014 | 4393 | 4411 | 4388 | 4411 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 4393 | 4411 | 4388 | 4411 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 4392 | 4411 | 4388 | 4411 | 99,527,504 | +32.20(+0.74%) |
Mar 27, 2014 | 4375 | 4390 | 4359 | 4379 | 135,638,208 | -6.09(-0.14%) |
Mar 26, 2014 | 4358 | 4398 | 4354 | 4385 | 100,125,800 | +41.03(+0.94%) |
Mar 25, 2014 | 4287 | 4352 | 4287 | 4344 | 115,775,904 | +67.78(+1.59%) |
Mar 24, 2014 | 4322 | 4332 | 4267 | 4276 | 130,239,400 | -58.94(-1.36%) |
Mar 23, 2014 | 4331 | 4353 | 4323 | 4335 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 4331 | 4353 | 4323 | 4335 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 4333 | 4353 | 4323 | 4335 | 181,677,904 | +7.37(+0.17%) |
Mar 20, 2014 | 4277 | 4328 | 4261 | 4328 | 144,369,904 | +19.85(+0.46%) |
Mar 19, 2014 | 4313 | 4329 | 4295 | 4308 | 102,362,304 | -5.20(-0.12%) |
Mar 18, 2014 | 4264 | 4342 | 4250 | 4313 | 125,862,400 | +41.30(+0.97%) |
Mar 17, 2014 | 4217 | 4277 | 4212 | 4272 | 105,750,496 | +55.59(+1.32%) |
Mar 15, 2014 | 4220 | 4237 | 4183 | 4216 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 4221 | 4237 | 4183 | 4216 | 184,194,096 | -34.14(-0.80%) |
Mar 13, 2014 | 4315 | 4320 | 4251 | 4251 | 112,881,904 | -55.75(-1.29%) |
Mar 12, 2014 | 4323 | 4328 | 4273 | 4306 | 123,684,496 | -43.46(-1.00%) |
Mar 11, 2014 | 4385 | 4387 | 4344 | 4350 | 102,575,400 | -21.12(-0.48%) |
Mar 10, 2014 | 4365 | 4418 | 4347 | 4371 | 129,388,400 | +4.42(+0.10%) |
Mar 09, 2014 | 4416 | 4432 | 4364 | 4366 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 4416 | 4432 | 4364 | 4366 | 157,180,000 | -50.62(-1.15%) |
Mar 07, 2014 | 4408 | 4431 | 4402 | 4417 | 147,376,000 | +25.79(+0.59%) |
Mar 06, 2014 | 4385 | 4402 | 4378 | 4391 | 106,194,600 | -4.65(-0.11%) |
Mar 05, 2014 | 4341 | 4400 | 4337 | 4396 | 125,890,896 | +105.03(+2.45%) |
Mar 04, 2014 | 4339 | 4347 | 4288 | 4291 | 157,761,504 | +0.00(+0.00%) |
Mar 03, 2014 | 4338 | 4347 | 4288 | 4291 | 0 | -117.21(-2.66%) |
Mar 02, 2014 | 4403 | 4414 | 4368 | 4408 | 0 | +0.00(+0.00%) |