Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4335 | 4338 | 4238 | 4246 | 222,485,200 | -66.16(-1.53%) |
Jul 30, 2014 | 4360 | 4379 | 4304 | 4312 | 117,320,304 | -53.28(-1.22%) |
Jul 29, 2014 | 4349 | 4390 | 4332 | 4366 | 85,744,304 | +20.81(+0.48%) |
Jul 28, 2014 | 4352 | 4358 | 4308 | 4345 | 80,021,000 | +14.22(+0.33%) |
Jul 25, 2014 | 4391 | 4395 | 4317 | 4331 | 96,448,304 | -80.10(-1.82%) |
Jul 24, 2014 | 4377 | 4415 | 4348 | 4411 | 109,270,400 | +34.33(+0.78%) |
Jul 23, 2014 | 4360 | 4397 | 4356 | 4376 | 84,995,400 | +6.80(+0.16%) |
Jul 22, 2014 | 4324 | 4374 | 4316 | 4370 | 99,480,800 | +64.78(+1.50%) |
Jul 21, 2014 | 4335 | 4337 | 4295 | 4305 | 78,393,400 | -30.57(-0.71%) |
Jul 20, 2014 | 4297 | 4335 | 4284 | 4335 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 4297 | 4335 | 4284 | 4335 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 4297 | 4335 | 4284 | 4335 | 111,179,000 | +19.19(+0.44%) |
Jul 17, 2014 | 4346 | 4362 | 4311 | 4316 | 102,510,704 | -52.94(-1.21%) |
Jul 16, 2014 | 4323 | 4374 | 4323 | 4369 | 106,369,104 | +63.75(+1.48%) |
Jul 15, 2014 | 4344 | 4353 | 4303 | 4305 | 101,075,800 | -44.73(-1.03%) |
Jul 14, 2014 | 4328 | 4356 | 4324 | 4350 | 78,369,696 | +33.54(+0.78%) |
Jul 13, 2014 | 4310 | 4330 | 4299 | 4316 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 4310 | 4330 | 4299 | 4316 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 4310 | 4330 | 4299 | 4316 | 96,055,504 | +15.24(+0.35%) |
Jul 10, 2014 | 4358 | 4358 | 4278 | 4301 | 133,558,400 | -58.58(-1.34%) |
Jul 09, 2014 | 4354 | 4363 | 4329 | 4360 | 100,385,504 | +17.31(+0.40%) |
Jul 08, 2014 | 4418 | 4424 | 4342 | 4343 | 108,090,304 | -63.23(-1.44%) |
Jul 07, 2014 | 4454 | 4463 | 4404 | 4406 | 86,253,104 | -63.22(-1.41%) |
Jul 06, 2014 | 4482 | 4490 | 4469 | 4469 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 4482 | 4490 | 4469 | 4469 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 4482 | 4490 | 4469 | 4469 | 65,868,000 | -20.90(-0.47%) |
Jul 03, 2014 | 4447 | 4491 | 4437 | 4490 | 110,971,504 | +45.16(+1.02%) |
Jul 02, 2014 | 4461 | 4468 | 4436 | 4445 | 131,935,504 | -16.40(-0.37%) |
Jul 01, 2014 | 4439 | 4462 | 4430 | 4461 | 104,764,000 | +38.28(+0.87%) |
Jun 30, 2014 | 4443 | 4458 | 4407 | 4423 | 101,095,200 | -14.15(-0.32%) |
Jun 29, 2014 | 4447 | 4461 | 4427 | 4437 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 4447 | 4461 | 4427 | 4437 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 4447 | 4461 | 4427 | 4437 | 91,027,504 | -2.64(-0.06%) |
Jun 26, 2014 | 4471 | 4473 | 4412 | 4440 | 105,956,704 | -20.97(-0.47%) |
Jun 25, 2014 | 4494 | 4497 | 4448 | 4461 | 124,298,200 | -57.74(-1.28%) |
Jun 24, 2014 | 4530 | 4536 | 4513 | 4518 | 95,139,000 | +2.77(+0.06%) |
Jun 23, 2014 | 4541 | 4541 | 4494 | 4516 | 113,645,600 | -25.77(-0.57%) |
Jun 22, 2014 | 4556 | 4575 | 4541 | 4541 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 4556 | 4575 | 4541 | 4541 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 4556 | 4575 | 4541 | 4541 | 188,834,000 | -21.70(-0.48%) |
Jun 19, 2014 | 4565 | 4582 | 4558 | 4563 | 130,906,800 | +32.67(+0.72%) |
Jun 18, 2014 | 4540 | 4551 | 4530 | 4530 | 99,269,696 | -5.70(-0.13%) |
Jun 17, 2014 | 4524 | 4538 | 4508 | 4536 | 95,996,304 | +26.02(+0.58%) |
Jun 16, 2014 | 4524 | 4541 | 4510 | 4510 | 95,236,800 | -33.23(-0.73%) |
Jun 15, 2014 | 4549 | 4556 | 4507 | 4543 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 4549 | 4556 | 4507 | 4543 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 4550 | 4556 | 4507 | 4543 | 99,692,704 | -11.12(-0.24%) |
Jun 12, 2014 | 4552 | 4574 | 4545 | 4554 | 97,945,400 | -0.71(-0.02%) |
Jun 11, 2014 | 4581 | 4584 | 4553 | 4555 | 123,035,200 | -39.89(-0.87%) |
Jun 10, 2014 | 4590 | 4599 | 4579 | 4595 | 85,719,200 | +5.88(+0.13%) |
Jun 09, 2014 | 4581 | 4591 | 4570 | 4589 | 66,662,900 | +8.00(+0.17%) |
Jun 08, 2014 | 4552 | 4587 | 4540 | 4581 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 4552 | 4587 | 4540 | 4581 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 4553 | 4587 | 4540 | 4581 | 127,889,504 | +32.39(+0.71%) |
Jun 05, 2014 | 4504 | 4578 | 4487 | 4549 | 148,434,000 | +47.73(+1.06%) |
Jun 04, 2014 | 4494 | 4508 | 4470 | 4501 | 100,369,000 | -2.69(-0.06%) |
Jun 03, 2014 | 4513 | 4516 | 4499 | 4504 | 97,730,200 | -12.20(-0.27%) |
Jun 02, 2014 | 4524 | 4529 | 4502 | 4516 | 121,760,600 | -3.68(-0.08%) |
Jun 01, 2014 | 4510 | 4525 | 4496 | 4520 | 0 | +0.00(+0.00%) |
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%) |