Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16697 | 16721 | 16649 | 16717 | 105,185,720 | +18.50(+0.11%) |
May 29, 2014 | 16638 | 16699 | 16620 | 16699 | 55,495,888 | +65.50(+0.39%) |
May 28, 2014 | 16675 | 16675 | 16620 | 16633 | 62,480,324 | -42.30(-0.25%) |
May 27, 2014 | 16607 | 16676 | 16676 | 16676 | 80,870,000 | +69.20(+0.42%) |
May 23, 2014 | 16544 | 16606 | 16606 | 16606 | 61,340,000 | +47.90(+0.29%) |
May 22, 2014 | 16533 | 16565 | 16490 | 16558 | 32,170,312 | +25.30(+0.15%) |
May 21, 2014 | 16376 | 16533 | 16533 | 16533 | 76,730,000 | +158.80(+0.97%) |
May 20, 2014 | 16511 | 16511 | 16341 | 16374 | 75,148,720 | -137.60(-0.83%) |
May 19, 2014 | 16490 | 16526 | 16442 | 16512 | 82,184,256 | +20.60(+0.12%) |
May 16, 2014 | 16447 | 16499 | 16414 | 16491 | 119,326,760 | +44.50(+0.27%) |
May 15, 2014 | 16614 | 16623 | 16398 | 16447 | 106,617,008 | -167.20(-1.01%) |
May 14, 2014 | 16716 | 16718 | 16595 | 16614 | 71,969,088 | -101.40(-0.61%) |
May 13, 2014 | 16696 | 16736 | 16696 | 16715 | 71,336,152 | +19.90(+0.12%) |
May 12, 2014 | 16585 | 16705 | 16585 | 16696 | 71,553,672 | +112.20(+0.68%) |
May 09, 2014 | 16551 | 16589 | 16499 | 16583 | 75,016,848 | +32.30(+0.20%) |
May 08, 2014 | 16518 | 16623 | 16502 | 16551 | 75,615,312 | +32.50(+0.20%) |
May 07, 2014 | 16402 | 16523 | 16357 | 16518 | 93,866,144 | +117.50(+0.72%) |
May 06, 2014 | 16530 | 16530 | 16400 | 16401 | 74,336,168 | -129.60(-0.78%) |
May 05, 2014 | 16510 | 16548 | 16377 | 16531 | 70,329,312 | +17.70(+0.11%) |
May 02, 2014 | 16562 | 16620 | 16488 | 16513 | 78,909,792 | -46.00(-0.28%) |
May 01, 2014 | 16580 | 16605 | 16525 | 16559 | 75,627,352 | -21.90(-0.13%) |
Apr 30, 2014 | 16535 | 16592 | 16511 | 16581 | 92,971,472 | +45.40(+0.27%) |
Apr 29, 2014 | 16451 | 16559 | 16451 | 16535 | 71,235,424 | +86.70(+0.53%) |
Apr 28, 2014 | 16363 | 16500 | 16313 | 16449 | 105,514,184 | +87.20(+0.53%) |
Apr 25, 2014 | 16503 | 16503 | 16334 | 16362 | 90,631,888 | -140.20(-0.85%) |
Apr 24, 2014 | 16503 | 16541 | 16452 | 16502 | 80,344,224 | +0.00(+0.00%) |
Apr 23, 2014 | 16514 | 16526 | 16477 | 16502 | 76,830,000 | -12.70(-0.08%) |
Apr 22, 2014 | 16449 | 16566 | 16449 | 16514 | 84,830,000 | +65.20(+0.40%) |
Apr 21, 2014 | 16409 | 16460 | 16402 | 16449 | 79,500,000 | +40.70(+0.25%) |
Apr 17, 2014 | 16424 | 16408 | 16408 | 16408 | 136,190,000 | -16.30(-0.10%) |
Apr 16, 2014 | 16266 | 16425 | 16266 | 16425 | 94,650,000 | +162.20(+1.00%) |
Apr 15, 2014 | 16174 | 16273 | 16063 | 16263 | 97,850,000 | +89.40(+0.55%) |
Apr 14, 2014 | 16028 | 16185 | 16028 | 16173 | 90,020,000 | +146.40(+0.91%) |
Apr 11, 2014 | 16169 | 16169 | 16025 | 16027 | 119,551,968 | -143.40(-0.89%) |
Apr 10, 2014 | 16437 | 16456 | 16153 | 16170 | 112,550,000 | -267.00(-1.62%) |
Apr 09, 2014 | 16256 | 16439 | 16256 | 16437 | 91,550,000 | +181.10(+1.11%) |
Apr 08, 2014 | 16245 | 16297 | 16180 | 16256 | 98,510,000 | +10.20(+0.06%) |
Apr 07, 2014 | 16414 | 16421 | 16244 | 16246 | 116,540,000 | -166.80(-1.02%) |
Apr 04, 2014 | 16576 | 16632 | 16393 | 16413 | 104,350,000 | -159.90(-0.96%) |
Apr 03, 2014 | 16572 | 16604 | 16528 | 16573 | 77,220,000 | -0.40(-0.00%) |
Apr 02, 2014 | 16533 | 16588 | 16507 | 16573 | 78,119,384 | +40.40(+0.24%) |
Apr 01, 2014 | 16458 | 16566 | 16458 | 16533 | 88,010,000 | +74.90(+0.46%) |
Mar 31, 2014 | 16324 | 16481 | 16324 | 16458 | 104,510,000 | +134.60(+0.82%) |
Mar 28, 2014 | 16268 | 16415 | 16268 | 16323 | 86,370,000 | +58.90(+0.36%) |
Mar 27, 2014 | 16269 | 16301 | 16192 | 16264 | 93,650,000 | -4.80(-0.03%) |
Mar 26, 2014 | 16371 | 16466 | 16269 | 16269 | 92,770,000 | -98.90(-0.60%) |
Mar 25, 2014 | 16279 | 16407 | 16279 | 16368 | 89,110,000 | +91.20(+0.56%) |
Mar 24, 2014 | 16303 | 16380 | 16216 | 16277 | 110,620,000 | -26.10(-0.16%) |
Mar 21, 2014 | 16333 | 16456 | 16291 | 16303 | 353,670,016 | -28.20(-0.17%) |
Mar 20, 2014 | 16222 | 16354 | 16160 | 16331 | 91,530,000 | +108.80(+0.67%) |
Mar 19, 2014 | 16336 | 16363 | 16126 | 16222 | 90,110,000 | -114.00(-0.70%) |
Mar 18, 2014 | 16246 | 16370 | 16246 | 16336 | 79,140,000 | +89.00(+0.55%) |
Mar 17, 2014 | 16066 | 16270 | 16066 | 16247 | 88,930,000 | +181.50(+1.13%) |
Mar 14, 2014 | 16106 | 16165 | 16047 | 16066 | 85,660,000 | -43.20(-0.27%) |
Mar 13, 2014 | 16342 | 16405 | 16084 | 16109 | 86,160,000 | -231.20(-1.41%) |
Mar 12, 2014 | 16351 | 16365 | 16260 | 16340 | 77,900,000 | -11.10(-0.07%) |
Mar 11, 2014 | 16419 | 16460 | 16325 | 16351 | 78,150,000 | -67.50(-0.41%) |
Mar 10, 2014 | 16453 | 16453 | 16334 | 16419 | 68,210,000 | -34.00(-0.21%) |
Mar 07, 2014 | 16424 | 16506 | 16399 | 16453 | 80,690,000 | +30.80(+0.19%) |
Mar 06, 2014 | 16361 | 16450 | 16361 | 16422 | 75,900,000 | +61.70(+0.38%) |
Mar 05, 2014 | 16396 | 16407 | 16344 | 16360 | 73,980,000 | -35.70(-0.22%) |
Mar 04, 2014 | 16169 | 16420 | 16169 | 16396 | 96,119,256 | +227.90(+1.41%) |