Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6758 | 6777 | 6730 | 6744 | 614,336,512 | +0.00(+0.00%) |
Jun 29, 2014 | 6758 | 6777 | 6730 | 6744 | 614,336,512 | -13.87(-0.21%) |
Jun 28, 2014 | 6735 | 6768 | 6735 | 6758 | 0 | -0.03(-0.00%) |
Jun 27, 2014 | 6735 | 6768 | 6735 | 6758 | 516,986,912 | +22.70(+0.34%) |
Jun 26, 2014 | 6734 | 6753 | 6702 | 6735 | 902,551,296 | +1.50(+0.02%) |
Jun 25, 2014 | 6787 | 6787 | 6716 | 6734 | 585,547,584 | -53.50(-0.79%) |
Jun 24, 2014 | 6801 | 6824 | 6777 | 6787 | 570,126,976 | -13.50(-0.20%) |
Jun 23, 2014 | 6825 | 6830 | 6786 | 6801 | 466,639,392 | +0.00(+0.00%) |
Jun 22, 2014 | 6825 | 6830 | 6786 | 6801 | 466,639,392 | -24.60(-0.36%) |
Jun 21, 2014 | 6808 | 6841 | 6791 | 6825 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 6808 | 6841 | 6791 | 6825 | 1,020,446,400 | +17.10(+0.25%) |
Jun 19, 2014 | 6779 | 6838 | 6779 | 6808 | 564,148,416 | +29.50(+0.44%) |
Jun 18, 2014 | 6767 | 6800 | 6767 | 6779 | 511,450,688 | +11.80(+0.17%) |
Jun 17, 2014 | 6755 | 6775 | 6736 | 6767 | 577,374,400 | +12.20(+0.18%) |
Jun 16, 2014 | 6778 | 6779 | 6748 | 6755 | 604,240,128 | +0.00(+0.00%) |
Jun 15, 2014 | 6778 | 6779 | 6748 | 6755 | 604,240,128 | -23.25(-0.34%) |
Jun 14, 2014 | 6843 | 6843 | 6758 | 6778 | 0 | -0.05(-0.00%) |
Jun 13, 2014 | 6843 | 6843 | 6758 | 6778 | 640,614,592 | -65.20(-0.95%) |
Jun 12, 2014 | 6839 | 6853 | 6827 | 6843 | 527,380,800 | +4.20(+0.06%) |
Jun 11, 2014 | 6874 | 6874 | 6825 | 6839 | 676,538,624 | -34.70(-0.50%) |
Jun 10, 2014 | 6875 | 6875 | 6836 | 6874 | 535,388,800 | -1.40(-0.02%) |
Jun 09, 2014 | 6858 | 6879 | 6858 | 6875 | 388,132,800 | +0.00(+0.00%) |
Jun 08, 2014 | 6858 | 6879 | 6858 | 6875 | 388,132,800 | +16.79(+0.24%) |
Jun 07, 2014 | 6813 | 6863 | 6813 | 6858 | 0 | +0.01(+0.00%) |
Jun 06, 2014 | 6814 | 6863 | 6814 | 6858 | 774,866,496 | +44.70(+0.66%) |
Jun 05, 2014 | 6819 | 6847 | 6795 | 6814 | 627,405,696 | -5.10(-0.07%) |
Jun 04, 2014 | 6836 | 6841 | 6800 | 6819 | 575,435,904 | -17.70(-0.26%) |
Jun 03, 2014 | 6864 | 6865 | 6818 | 6836 | 505,128,704 | -27.80(-0.41%) |
Jun 02, 2014 | 6844 | 6874 | 6844 | 6864 | 573,724,288 | +0.00(+0.00%) |
Jun 01, 2014 | 6844 | 6874 | 6844 | 6864 | 573,724,288 | +19.59(+0.29%) |
May 31, 2014 | 6871 | 6874 | 6832 | 6845 | 0 | +0.01(+0.00%) |
May 30, 2014 | 6871 | 6874 | 6832 | 6844 | 1,174,009,728 | -26.80(-0.39%) |
May 29, 2014 | 6851 | 6882 | 6848 | 6871 | 403,366,592 | +20.10(+0.29%) |
May 28, 2014 | 6845 | 6856 | 6834 | 6851 | 577,490,624 | +6.30(+0.09%) |
May 27, 2014 | 6816 | 6857 | 6815 | 6845 | 585,487,232 | +0.00(+0.00%) |
May 26, 2014 | 6816 | 6857 | 6815 | 6845 | 585,487,232 | +29.15(+0.43%) |
May 25, 2014 | 6821 | 6826 | 6793 | 6816 | 0 | +0.00(+0.00%) |
May 24, 2014 | 6821 | 6826 | 6793 | 6816 | 0 | -0.05(-0.00%) |
May 23, 2014 | 6821 | 6826 | 6794 | 6816 | 485,846,016 | -4.80(-0.07%) |
May 22, 2014 | 6821 | 6847 | 6810 | 6821 | 564,880,192 | -0.40(-0.01%) |
May 21, 2014 | 6802 | 6821 | 6783 | 6821 | 733,746,880 | +19.00(+0.28%) |
May 20, 2014 | 6845 | 6848 | 6792 | 6802 | 680,773,312 | -42.60(-0.62%) |
May 19, 2014 | 6856 | 6862 | 6804 | 6845 | 745,674,112 | +0.00(+0.00%) |
May 18, 2014 | 6856 | 6862 | 6804 | 6845 | 745,674,112 | -11.21(-0.16%) |
May 17, 2014 | 6841 | 6856 | 6814 | 6856 | 0 | +0.01(+0.00%) |
May 16, 2014 | 6841 | 6856 | 6814 | 6856 | 985,979,584 | +14.90(+0.22%) |
May 15, 2014 | 6878 | 6895 | 6822 | 6841 | 896,969,920 | -37.60(-0.55%) |
May 14, 2014 | 6873 | 6880 | 6854 | 6878 | 529,825,696 | +5.40(+0.08%) |
May 13, 2014 | 6852 | 6877 | 6846 | 6873 | 631,554,816 | +21.30(+0.31%) |
May 12, 2014 | 6815 | 6852 | 6815 | 6852 | 565,733,184 | +0.00(+0.00%) |
May 11, 2014 | 6815 | 6852 | 6815 | 6852 | 565,733,184 | +37.23(+0.55%) |
May 10, 2014 | 6839 | 6839 | 6805 | 6815 | 0 | -0.03(-0.00%) |
May 09, 2014 | 6839 | 6839 | 6805 | 6815 | 617,676,992 | -24.70(-0.36%) |
May 08, 2014 | 6796 | 6840 | 6796 | 6839 | 818,478,912 | +42.90(+0.63%) |
May 07, 2014 | 6799 | 6799 | 6767 | 6796 | 768,894,912 | -2.20(-0.03%) |
May 06, 2014 | 6822 | 6829 | 6785 | 6799 | 732,623,488 | +0.00(+0.00%) |
May 05, 2014 | 6822 | 6829 | 6785 | 6799 | 732,623,488 | -23.82(-0.35%) |
May 04, 2014 | 6809 | 6838 | 6799 | 6822 | 0 | +0.00(+0.00%) |
May 03, 2014 | 6809 | 6838 | 6799 | 6822 | 0 | +0.02(+0.00%) |
May 02, 2014 | 6809 | 6838 | 6799 | 6822 | 746,449,024 | +13.50(+0.20%) |
May 01, 2014 | 6780 | 6812 | 6774 | 6809 | 649,344,384 | +28.90(+0.43%) |
Apr 30, 2014 | 6770 | 6795 | 6749 | 6780 | 773,112,192 | +10.10(+0.15%) |
Apr 29, 2014 | 6700 | 6770 | 6700 | 6770 | 674,490,496 | +69.70(+1.04%) |
Apr 28, 2014 | 6686 | 6720 | 6683 | 6700 | 652,775,296 | +0.00(+0.00%) |
Apr 27, 2014 | 6686 | 6720 | 6683 | 6700 | 652,775,296 | +14.51(+0.22%) |
Apr 26, 2014 | 6703 | 6704 | 6657 | 6686 | 0 | -0.01(-0.00%) |
Apr 25, 2014 | 6703 | 6704 | 6657 | 6686 | 578,697,472 | -17.30(-0.26%) |
Apr 24, 2014 | 6675 | 6725 | 6668 | 6703 | 616,106,688 | +28.30(+0.42%) |
Apr 23, 2014 | 6682 | 6695 | 6661 | 6675 | 637,850,112 | -7.10(-0.11%) |
Apr 22, 2014 | 6625 | 6706 | 6625 | 6682 | 843,999,808 | +0.00(+0.00%) |
Apr 21, 2014 | 6625 | 6706 | 6625 | 6682 | 843,999,808 | +56.55(+0.85%) |
Apr 20, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | -0.05(-0.00%) |
Apr 17, 2014 | 6584 | 6627 | 6559 | 6625 | 842,349,888 | +41.10(+0.62%) |
Apr 16, 2014 | 6542 | 6597 | 6542 | 6584 | 686,337,216 | +42.60(+0.65%) |
Apr 15, 2014 | 6584 | 6594 | 6534 | 6542 | 858,936,000 | -42.20(-0.64%) |
Apr 14, 2014 | 6562 | 6584 | 6507 | 6584 | 983,152,192 | +0.00(+0.00%) |
Apr 13, 2014 | 6562 | 6584 | 6507 | 6584 | 983,152,192 | +22.10(+0.34%) |
Apr 12, 2014 | 6642 | 6642 | 6539 | 6562 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 6642 | 6642 | 6539 | 6562 | 817,952,512 | -80.30(-1.21%) |
Apr 10, 2014 | 6636 | 6688 | 6620 | 6642 | 671,373,120 | +6.40(+0.10%) |
Apr 09, 2014 | 6591 | 6654 | 6590 | 6636 | 758,993,600 | +44.90(+0.68%) |
Apr 08, 2014 | 6623 | 6625 | 6550 | 6591 | 1,056,680,128 | -32.10(-0.48%) |
Apr 07, 2014 | 6696 | 6696 | 6615 | 6623 | 667,468,224 | +0.00(+0.00%) |
Apr 06, 2014 | 6696 | 6696 | 6615 | 6623 | 667,468,224 | -72.75(-1.09%) |
Apr 05, 2014 | 6649 | 6706 | 6649 | 6696 | 0 | -0.05(-0.00%) |
Apr 04, 2014 | 6649 | 6706 | 6649 | 6696 | 876,352,576 | +46.50(+0.70%) |
Apr 03, 2014 | 6659 | 6681 | 6638 | 6649 | 670,678,016 | -9.90(-0.15%) |
Apr 02, 2014 | 6653 | 6673 | 6640 | 6659 | 973,749,376 | +6.40(+0.10%) |