Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4401 | 4408 | 4355 | 4396 | 142,607,104 | -0.52(-0.01%) |
Feb 27, 2014 | 4414 | 4421 | 4381 | 4397 | 113,683,200 | -17.64(-0.40%) |
Feb 26, 2014 | 4406 | 4416 | 4383 | 4415 | 111,757,504 | -4.58(-0.10%) |
Feb 25, 2014 | 4374 | 4419 | 4374 | 4419 | 95,223,800 | +0.00(+0.00%) |
Feb 24, 2014 | 4374 | 4419 | 4374 | 4419 | 0 | +38.07(+0.87%) |
Feb 23, 2014 | 4370 | 4383 | 4353 | 4381 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 4370 | 4383 | 4353 | 4381 | 102,371,296 | +25.57(+0.59%) |
Feb 21, 2014 | 4298 | 4357 | 4290 | 4355 | 122,837,400 | +14.39(+0.33%) |
Feb 20, 2014 | 4322 | 4353 | 4313 | 4341 | 101,227,104 | +10.39(+0.24%) |
Feb 19, 2014 | 4341 | 4342 | 4305 | 4331 | 91,570,304 | -4.46(-0.10%) |
Feb 18, 2014 | 4346 | 4353 | 4330 | 4335 | 62,954,100 | -4.97(-0.11%) |
Feb 17, 2014 | 4320 | 4340 | 4305 | 4340 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 4320 | 4340 | 4305 | 4340 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 4320 | 4340 | 4305 | 4340 | 97,863,104 | +27.34(+0.63%) |
Feb 14, 2014 | 4293 | 4316 | 4275 | 4313 | 111,612,600 | +7.30(+0.17%) |
Feb 13, 2014 | 4296 | 4324 | 4288 | 4306 | 118,668,600 | +22.18(+0.52%) |
Feb 12, 2014 | 4251 | 4283 | 4247 | 4283 | 137,944,992 | +46.19(+1.09%) |
Feb 11, 2014 | 4248 | 4251 | 4229 | 4237 | 101,803,104 | +0.00(+0.00%) |
Feb 10, 2014 | 4248 | 4251 | 4229 | 4237 | 0 | +8.95(+0.21%) |
Feb 09, 2014 | 4199 | 4229 | 4172 | 4228 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 4199 | 4229 | 4172 | 4228 | 139,519,296 | +40.08(+0.96%) |
Feb 07, 2014 | 4139 | 4201 | 4123 | 4188 | 234,833,600 | +70.31(+1.71%) |
Feb 06, 2014 | 4112 | 4137 | 4099 | 4118 | 123,523,296 | +0.34(+0.01%) |
Feb 05, 2014 | 4092 | 4132 | 4081 | 4117 | 135,698,704 | +9.70(+0.24%) |
Feb 04, 2014 | 4160 | 4185 | 4105 | 4108 | 119,653,504 | +0.00(+0.00%) |
Feb 03, 2014 | 4160 | 4185 | 4105 | 4108 | 0 | -57.97(-1.39%) |
Feb 02, 2014 | 4181 | 4189 | 4099 | 4166 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 4195 | 4195 | 4099 | 4166 | 144,400,496 | -14.30(-0.34%) |
Jan 31, 2014 | 4160 | 4196 | 4124 | 4180 | 110,023,296 | +23.04(+0.55%) |
Jan 30, 2014 | 4221 | 4246 | 4107 | 4157 | 156,697,696 | -28.31(-0.68%) |
Jan 29, 2014 | 4171 | 4198 | 4154 | 4185 | 124,485,104 | +40.73(+0.98%) |
Jan 28, 2014 | 4166 | 4172 | 4138 | 4145 | 138,816,400 | +0.00(+0.00%) |
Jan 27, 2014 | 4165 | 4172 | 4138 | 4145 | 0 | -16.91(-0.41%) |
Jan 25, 2014 | 4284 | 4292 | 4155 | 4161 | 181,128,608 | -119.49(-2.79%) |
Jan 24, 2014 | 4319 | 4339 | 4267 | 4281 | 121,891,000 | -44.02(-1.02%) |
Jan 23, 2014 | 4338 | 4347 | 4308 | 4325 | 95,595,000 | +1.11(+0.03%) |
Jan 22, 2014 | 4327 | 4351 | 4317 | 4324 | 113,288,704 | +1.01(+0.02%) |
Jan 21, 2014 | 4321 | 4333 | 4314 | 4323 | 75,947,504 | +0.00(+0.00%) |
Jan 20, 2014 | 4321 | 4333 | 4314 | 4323 | 0 | -4.64(-0.11%) |
Jan 18, 2014 | 4324 | 4342 | 4313 | 4328 | 132,673,904 | +8.23(+0.19%) |
Jan 17, 2014 | 4333 | 4335 | 4313 | 4319 | 113,299,104 | -12.80(-0.30%) |
Jan 16, 2014 | 4287 | 4332 | 4283 | 4332 | 116,462,896 | +57.87(+1.35%) |
Jan 15, 2014 | 4227 | 4274 | 4214 | 4274 | 103,190,896 | +10.93(+0.26%) |
Jan 14, 2014 | 4262 | 4269 | 4247 | 4263 | 103,307,904 | +0.00(+0.00%) |
Jan 13, 2014 | 4263 | 4269 | 4247 | 4263 | 0 | +12.67(+0.30%) |
Jan 12, 2014 | 4247 | 4269 | 4233 | 4251 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 4247 | 4269 | 4233 | 4251 | 128,366,304 | +25.46(+0.60%) |
Jan 10, 2014 | 4260 | 4278 | 4216 | 4225 | 137,083,696 | -35.82(-0.84%) |
Jan 09, 2014 | 4269 | 4272 | 4246 | 4261 | 100,876,000 | -1.72(-0.04%) |
Jan 08, 2014 | 4232 | 4267 | 4216 | 4263 | 102,867,800 | +35.14(+0.83%) |
Jan 07, 2014 | 4242 | 4261 | 4222 | 4228 | 68,734,800 | +0.00(+0.00%) |
Jan 06, 2014 | 4241 | 4261 | 4222 | 4228 | 0 | -20.11(-0.47%) |
Jan 05, 2014 | 4239 | 4259 | 4229 | 4248 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 4239 | 4259 | 4229 | 4248 | 59,137,700 | +20.37(+0.48%) |
Jan 03, 2014 | 4307 | 4313 | 4227 | 4227 | 86,282,800 | +0.00(+0.00%) |
Jan 02, 2014 | 4309 | 4313 | 4227 | 4227 | 0 | -68.67(-1.60%) |
Jan 01, 2014 | 4281 | 4297 | 4281 | 4296 | 19,638,000 | +20.24(+0.47%) |
Dec 31, 2013 | 4283 | 4290 | 4268 | 4276 | 65,865,100 | +0.00(+0.00%) |
Dec 30, 2013 | 4282 | 4290 | 4268 | 4276 | 0 | -1.94(-0.05%) |
Dec 29, 2013 | 4246 | 4279 | 4237 | 4278 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 4246 | 4279 | 4237 | 4278 | 75,689,200 | +0.00(+0.00%) |
Dec 27, 2013 | 4246 | 4279 | 4237 | 4278 | 0 | +59.24(+1.40%) |
Dec 26, 2013 | 4213 | 4230 | 4209 | 4218 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 4210 | 4230 | 4209 | 4218 | 18,874,800 | +3.12(+0.07%) |
Dec 24, 2013 | 4200 | 4215 | 4188 | 4215 | 72,498,704 | +0.00(+0.00%) |
Dec 23, 2013 | 4202 | 4215 | 4188 | 4215 | 0 | +21.52(+0.51%) |
Dec 22, 2013 | 4178 | 4200 | 4167 | 4194 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 4177 | 4200 | 4167 | 4194 | 193,420,896 | +39.50(+0.95%) |
Dec 20, 2013 | 4146 | 4184 | 4144 | 4154 | 68,178,600 | +44.76(+1.09%) |
Dec 19, 2013 | 4088 | 4110 | 4074 | 4110 | 88,914,200 | +40.87(+1.00%) |
Dec 18, 2013 | 4101 | 4101 | 4069 | 4069 | 87,590,896 | -51.24(-1.24%) |
Dec 17, 2013 | 4052 | 4129 | 4051 | 4120 | 93,624,600 | +0.00(+0.00%) |
Dec 16, 2013 | 4052 | 4129 | 4051 | 4120 | 0 | +60.17(+1.48%) |
Dec 15, 2013 | 4068 | 4086 | 4053 | 4060 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 4070 | 4086 | 4053 | 4060 | 74,611,104 | -9.41(-0.23%) |
Dec 13, 2013 | 4078 | 4090 | 4056 | 4069 | 84,997,296 | -17.74(-0.43%) |
Dec 12, 2013 | 4094 | 4128 | 4086 | 4087 | 91,017,904 | -4.28(-0.10%) |
Dec 11, 2013 | 4127 | 4145 | 4091 | 4091 | 78,886,896 | -42.96(-1.04%) |
Dec 10, 2013 | 4143 | 4143 | 4110 | 4134 | 77,073,800 | +0.00(+0.00%) |
Dec 09, 2013 | 4143 | 4143 | 4110 | 4134 | 0 | +4.73(+0.11%) |
Dec 08, 2013 | 4111 | 4141 | 4082 | 4129 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 4111 | 4141 | 4082 | 4129 | 101,580,200 | +29.46(+0.72%) |
Dec 06, 2013 | 4141 | 4157 | 4100 | 4100 | 101,273,400 | -48.61(-1.17%) |
Dec 05, 2013 | 4184 | 4193 | 4120 | 4149 | 99,698,600 | -23.92(-0.57%) |
Dec 04, 2013 | 4276 | 4277 | 4172 | 4172 | 113,870,096 | -113.37(-2.65%) |
Dec 03, 2013 | 4295 | 4309 | 4273 | 4286 | 72,972,896 | +0.00(+0.00%) |
Dec 02, 2013 | 4296 | 4309 | 4273 | 4286 | 0 | -9.40(-0.22%) |