Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |