Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2014 | 4405 | 4414 | 4368 | 4408 | 120,235,296 | +11.69(+0.27%) |
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%) |