Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 3162 | 3165 | 3154 | 3159 | 0 | +0.00(+0.00%) |
May 30, 2014 | 3162 | 3165 | 3154 | 3159 | 20,297,700 | -2.99(-0.09%) |
May 29, 2014 | 3161 | 3166 | 3155 | 3162 | 6,381,000 | +0.24(+0.01%) |
May 28, 2014 | 3145 | 3162 | 3136 | 3162 | 10,136,100 | +7.88(+0.25%) |
May 27, 2014 | 3145 | 3157 | 3142 | 3154 | 9,357,500 | +8.36(+0.27%) |
May 26, 2014 | 3131 | 3146 | 3126 | 3146 | 7,172,200 | +15.75(+0.50%) |
May 25, 2014 | 3129 | 3131 | 3114 | 3130 | 0 | +0.00(+0.00%) |
May 24, 2014 | 3129 | 3131 | 3114 | 3130 | 0 | +0.00(+0.00%) |
May 23, 2014 | 3129 | 3131 | 3114 | 3130 | 9,555,500 | +1.60(+0.05%) |
May 22, 2014 | 3130 | 3136 | 3120 | 3128 | 14,882,000 | +9.80(+0.31%) |
May 21, 2014 | 3101 | 3120 | 3091 | 3118 | 11,354,900 | +13.10(+0.42%) |
May 20, 2014 | 3108 | 3117 | 3099 | 3105 | 9,669,200 | -0.01(-0.00%) |
May 19, 2014 | 3093 | 3110 | 3086 | 3105 | 13,486,600 | +7.22(+0.23%) |
May 18, 2014 | 3109 | 3114 | 3089 | 3098 | 0 | +0.00(+0.00%) |
May 17, 2014 | 3109 | 3114 | 3089 | 3098 | 0 | +0.00(+0.00%) |
May 16, 2014 | 3109 | 3114 | 3089 | 3098 | 13,940,200 | -13.85(-0.45%) |
May 15, 2014 | 3154 | 3160 | 3103 | 3112 | 17,237,300 | -45.51(-1.44%) |
May 14, 2014 | 3157 | 3164 | 3152 | 3158 | 11,732,700 | +1.13(+0.04%) |
May 13, 2014 | 3168 | 3172 | 3150 | 3156 | 10,503,800 | -7.17(-0.23%) |
May 12, 2014 | 3152 | 3166 | 3152 | 3164 | 11,000,200 | +19.67(+0.63%) |
May 11, 2014 | 3130 | 3146 | 3130 | 3144 | 0 | +0.00(+0.00%) |
May 10, 2014 | 3130 | 3146 | 3130 | 3144 | 0 | +0.00(+0.00%) |
May 09, 2014 | 3130 | 3146 | 3130 | 3144 | 12,016,400 | -0.91(-0.03%) |
May 08, 2014 | 3119 | 3151 | 3118 | 3145 | 15,470,300 | +36.77(+1.18%) |
May 07, 2014 | 3079 | 3112 | 3076 | 3108 | 14,228,100 | +18.51(+0.60%) |
May 06, 2014 | 3098 | 3111 | 3085 | 3090 | 12,877,500 | +0.45(+0.01%) |
May 05, 2014 | 3079 | 3092 | 3058 | 3089 | 9,152,600 | -6.60(-0.21%) |
May 04, 2014 | 3095 | 3109 | 3088 | 3096 | 0 | +0.00(+0.00%) |
May 03, 2014 | 3095 | 3109 | 3088 | 3096 | 0 | +0.00(+0.00%) |
May 02, 2014 | 3095 | 3109 | 3088 | 3096 | 18,029,700 | +5.86(+0.19%) |