Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	24748	24814	24631	24742	1,711,541,376	+1.10(+0.00%)
Aug 28, 2014	25056	25056	24679	24741	1,533,360,512	-177.80(-0.71%)
Aug 27, 2014	25134	25161	24884	24919	1,468,393,856	-155.70(-0.62%)
Aug 26, 2014	25148	25188	25069	25074	1,252,881,664	-92.40(-0.37%)
Aug 25, 2014	25050	25243	24947	25167	1,333,447,296	+54.70(+0.22%)
Aug 22, 2014	25114	25133	25026	25112	1,183,283,072	+118.10(+0.47%)
Aug 21, 2014	25142	25142	24896	24994	1,460,054,912	-165.70(-0.66%)
Aug 20, 2014	25157	25190	25057	25160	1,238,094,976	+36.90(+0.15%)
Aug 19, 2014	25046	25201	24909	25123	1,466,514,816	+167.40(+0.67%)
Aug 18, 2014	24944	24979	24765	24956	1,281,516,928	+0.60(+0.00%)
Aug 15, 2014	24970	25010	24873	24955	1,150,210,688	+153.50(+0.62%)
Aug 14, 2014	24894	24964	24722	24801	1,456,861,184	-88.90(-0.36%)
Aug 13, 2014	24726	24907	24611	24890	1,466,903,040	+200.90(+0.81%)
Aug 12, 2014	24669	24692	24552	24689	1,028,234,688	+43.40(+0.18%)
Aug 11, 2014	24533	24671	24491	24646	1,129,853,568	+314.60(+1.29%)
Aug 08, 2014	24307	24493	24191	24331	1,341,692,800	-56.20(-0.23%)
Aug 07, 2014	24499	24502	24365	24388	1,233,420,544	-196.50(-0.80%)
Aug 06, 2014	24559	24590	24397	24584	1,171,858,560	-64.20(-0.26%)
Aug 05, 2014	24679	24679	24494	24648	1,249,531,008	+48.20(+0.20%)
Aug 04, 2014	24590	24691	24558	24600	1,183,329,664	+67.70(+0.28%)
Aug 03, 2014	24594	24732	24486	24532	0	+0.00(+0.00%)
Aug 02, 2014	24594	24732	24486	24532	0	+0.00(+0.00%)
Aug 01, 2014	24594	24732	24486	24532	1,755,872,640	-224.40(-0.91%)
Jul 31, 2014	24806	24894	24662	24757	1,944,104,448	+24.60(+0.10%)
Jul 30, 2014	24705	24912	24660	24732	2,523,812,096	+91.70(+0.37%)
Jul 29, 2014	24527	24667	24437	24640	1,998,388,736	+211.90(+0.87%)
Jul 28, 2014	24249	24501	24248	24429	1,971,910,784	+212.60(+0.88%)
Jul 25, 2014	24247	24247	24089	24216	1,637,301,248	+74.50(+0.31%)
Jul 24, 2014	24081	24150	24005	24142	1,930,509,952	+169.60(+0.71%)
Jul 23, 2014	23841	23976	23834	23972	1,807,779,584	+189.80(+0.80%)
Jul 22, 2014	23466	23803	23423	23782	1,859,454,976	+395.00(+1.69%)
Jul 21, 2014	23484	23498	23373	23387	1,042,281,792	-67.70(-0.29%)
Jul 20, 2014	23316	23460	23241	23455	0	+0.00(+0.00%)
Jul 19, 2014	23316	23460	23241	23455	0	+0.00(+0.00%)
Jul 18, 2014	23316	23460	23241	23455	913,307,584	-66.10(-0.28%)
Jul 17, 2014	23583	23583	23422	23521	1,093,977,856	-2.40(-0.01%)
Jul 16, 2014	23490	23562	23430	23523	959,529,728	+63.30(+0.27%)
Jul 15, 2014	23483	23497	23398	23460	1,048,140,480	+113.30(+0.49%)
Jul 14, 2014	23310	23460	23273	23347	1,060,963,392	+113.30(+0.49%)
Jul 13, 2014	23156	23308	23147	23233	0	+0.00(+0.00%)
Jul 12, 2014	23156	23308	23147	23233	0	+0.00(+0.00%)
Jul 11, 2014	23156	23308	23147	23233	1,123,092,352	-5.60(-0.02%)
Jul 10, 2014	23281	23281	23182	23239	1,100,506,624	+62.90(+0.27%)
Jul 09, 2014	23408	23408	23127	23176	1,545,839,360	-365.30(-1.55%)
Jul 08, 2014	23555	23556	23455	23541	1,114,064,000	+0.50(+0.00%)
Jul 07, 2014	23581	23592	23435	23541	911,913,728	-5.50(-0.02%)
Jul 06, 2014	23609	23626	23508	23546	0	+0.00(+0.00%)
Jul 05, 2014	23609	23626	23508	23546	0	+0.00(+0.00%)
Jul 04, 2014	23609	23626	23508	23546	1,116,918,656	+15.00(+0.06%)
Jul 03, 2014	23554	23592	23483	23531	1,073,575,168	-18.20(-0.08%)
Jul 02, 2014	23326	23576	23294	23550	1,936,445,568	+358.90(+1.55%)
Jul 01, 2014	23273	23346	22960	23191	0	+0.00(+0.00%)
Jun 30, 2014	23273	23346	22960	23191	1,476,157,952	-30.80(-0.13%)
Jun 29, 2014	23188	23272	23111	23222	0	+0.00(+0.00%)
Jun 28, 2014	23188	23272	23111	23222	0	+0.00(+0.00%)
Jun 27, 2014	23188	23272	23111	23222	1,193,749,248	+23.70(+0.10%)
Jun 26, 2014	22948	23204	22926	23198	1,292,094,976	+331.10(+1.45%)
Jun 25, 2014	22935	22939	22829	22867	1,082,659,456	-13.90(-0.06%)
Jun 24, 2014	22916	22946	22833	22881	1,448,714,880	+75.80(+0.33%)
Jun 23, 2014	23165	23394	22802	22805	2,005,521,152	-389.30(-1.68%)
Jun 22, 2014	23199	23286	23158	23194	0	+0.00(+0.00%)
Jun 21, 2014	23199	23286	23158	23194	0	+0.00(+0.00%)
Jun 20, 2014	23199	23286	23158	23194	1,341,638,400	+26.40(+0.11%)
Jun 19, 2014	23265	23300	23123	23168	1,421,184,384	-14.00(-0.06%)
Jun 18, 2014	23128	23299	23128	23182	1,296,561,536	-21.90(-0.09%)
Jun 17, 2014	23238	23243	23127	23204	1,361,614,336	-97.10(-0.42%)
Jun 16, 2014	23299	23340	23233	23301	1,215,050,752	-18.50(-0.08%)
Jun 15, 2014	23100	23398	23100	23319	0	+0.00(+0.00%)
Jun 14, 2014	23100	23398	23100	23319	0	+0.00(+0.00%)
Jun 13, 2014	23100	23398	23100	23319	1,564,423,808	+144.20(+0.62%)
Jun 12, 2014	23128	23238	23066	23175	1,262,629,760	-82.30(-0.35%)
Jun 11, 2014	23281	23281	23168	23257	1,312,200,704	-58.40(-0.25%)
Jun 10, 2014	23206	23360	23061	23316	1,732,688,256	+198.20(+0.86%)
Jun 09, 2014	23087	23160	23053	23118	1,175,572,608	+166.50(+0.73%)
Jun 08, 2014	23231	23231	22951	22951	0	+0.00(+0.00%)
Jun 07, 2014	23231	23231	22951	22951	0	+0.00(+0.00%)
Jun 06, 2014	23231	23231	22951	22951	1,793,942,400	-158.70(-0.69%)
Jun 05, 2014	23143	23178	23052	23110	1,139,879,424	-42.00(-0.18%)
Jun 04, 2014	23284	23284	23111	23152	1,103,619,840	-139.30(-0.60%)
Jun 03, 2014	23328	23328	23134	23291	1,871,426,560	+209.30(+0.91%)
Jun 02, 2014	23075	23179	22994	23082	0	+0.00(+0.00%)
Jun 01, 2014	23075	23179	22994	23082	0	+0.00(+0.00%)
May 31, 2014	23075	23179	22994	23082	0	+0.00(+0.00%)
May 30, 2014	23075	23179	22994	23082	2,139,411,968	+71.60(+0.31%)
May 29, 2014	23103	23209	22968	23010	1,656,946,944	-69.90(-0.30%)
May 28, 2014	23024	23205	22950	23080	1,877,920,640	+135.70(+0.59%)
May 27, 2014	22953	22984	22886	22944	886,165,504	-18.90(-0.08%)
May 26, 2014	23056	23087	22899	22963	921,743,104	-2.70(-0.01%)
May 25, 2014	23010	23010	22922	22966	0	+0.00(+0.00%)
May 24, 2014	23010	23010	22922	22966	0	+0.00(+0.00%)
May 23, 2014	23010	23010	22922	22966	1,334,666,752	+12.10(+0.05%)
May 22, 2014	22942	23053	22884	22954	1,846,560,384	+117.30(+0.51%)
May 21, 2014	22716	22884	22650	22836	1,501,967,104	+1.80(+0.01%)
May 20, 2014	22758	22914	22758	22835	1,381,246,464	+130.20(+0.57%)
May 19, 2014	22751	22751	22556	22704	991,514,624	-8.40(-0.04%)
May 18, 2014	22646	22718	22556	22713	0	+0.00(+0.00%)
May 17, 2014	22646	22718	22556	22713	0	+0.00(+0.00%)
May 16, 2014	22646	22718	22556	22713	1,166,377,984	-18.00(-0.08%)
May 15, 2014	22727	22793	22610	22731	1,170,327,040	+148.10(+0.66%)
May 14, 2014	22484	22664	22365	22583	1,927,324,800	+230.40(+1.03%)
May 13, 2014	22436	22436	22286	22352	1,139,100,544	+90.80(+0.41%)
May 12, 2014	21922	22400	21797	22262	1,662,352,640	+398.60(+1.82%)
May 11, 2014	21820	21925	21705	21863	0	+0.00(+0.00%)
May 10, 2014	21820	21925	21705	21863	0	+0.00(+0.00%)
May 09, 2014	21820	21925	21705	21863	1,114,417,664	+25.90(+0.12%)
May 08, 2014	21805	21929	21738	21837	1,397,794,560	+90.80(+0.42%)
May 07, 2014	21904	21923	21680	21746	1,551,840,256	-230.00(-1.05%)
May 06, 2014	21976	21976	21976	21976	0	+0.00(+0.00%)
May 05, 2014	22196	22285	21874	21976	1,052,997,696	-284.40(-1.28%)
May 04, 2014	22195	22313	22150	22261	0	+0.00(+0.00%)
May 03, 2014	22195	22313	22150	22261	0	+0.00(+0.00%)
May 02, 2014	22195	22313	22150	22261	1,150,668,288	+126.70(+0.57%)
May 01, 2014	22466	22466	22097	22134	0	+0.00(+0.00%)
Apr 30, 2014	22466	22466	22097	22134	1,813,869,184	-319.90(-1.42%)
Apr 29, 2014	22172	22474	22099	22454	1,647,330,048	+321.40(+1.45%)
Apr 28, 2014	22122	22202	22097	22132	1,204,384,512	-91.00(-0.41%)
Apr 27, 2014	22525	22548	22214	22224	0	+0.00(+0.00%)
Apr 26, 2014	22525	22548	22214	22224	0	+0.00(+0.00%)
Apr 25, 2014	22525	22548	22214	22224	1,501,582,208	-339.30(-1.50%)
Apr 24, 2014	22527	22576	22461	22563	1,245,512,064	+53.20(+0.24%)
Apr 23, 2014	22855	22855	22496	22510	1,466,034,432	-221.10(-0.97%)
Apr 22, 2014	22719	22808	22644	22731	1,177,816,064	-29.50(-0.13%)
Apr 21, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 20, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 19, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 18, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 17, 2014	22859	22859	22658	22760	1,043,678,784	+64.20(+0.28%)
Apr 16, 2014	22686	22867	22628	22696	1,209,932,544	+24.70(+0.11%)
Apr 15, 2014	23054	23054	22658	22671	1,507,438,464	-367.50(-1.60%)
Apr 14, 2014	22912	23091	22912	23039	1,332,385,792	+5.10(+0.02%)
Apr 13, 2014	23151	23194	22967	23034	0	+0.00(+0.00%)
Apr 12, 2014	23151	23194	22967	23034	0	+30.10(+0.13%)
Apr 11, 2014	23151	23194	22946	23004	2,212,812,800	-183.40(-0.79%)
Apr 10, 2014	22950	23224	22734	23187	2,705,303,552	+343.80(+1.51%)
Apr 09, 2014	22725	22933	22721	22843	2,255,721,216	+246.20(+1.09%)
Apr 08, 2014	22390	22625	22330	22597	2,242,588,160	+219.80(+0.98%)
Apr 07, 2014	22416	22485	22326	22377	1,364,755,200	-130.40(-0.58%)
Apr 06, 2014	22476	22596	22453	22508	0	+0.00(+0.00%)
Apr 05, 2014	22476	22596	22453	22508	0	-2.50(-0.01%)
Apr 04, 2014	22476	22596	22453	22510	1,497,612,672	-55.00(-0.24%)
Apr 03, 2014	22666	22722	22531	22565	1,385,870,848	+41.20(+0.18%)
Apr 02, 2014	22598	22598	22436	22524	1,594,179,968	+75.40(+0.34%)
Apr 01, 2014	22292	22459	22251	22448	1,598,522,752	+297.40(+1.34%)
Mar 31, 2014	22244	22244	22044	22151	1,919,012,352	+85.60(+0.39%)
Mar 30, 2014	21930	22143	21930	22066	0	-48.10(-0.22%)
Mar 29, 2014	21930	22121	21930	22114	0	+48.10(+0.22%)
Mar 28, 2014	21930	22143	21930	22066	2,147,315,968	+231.10(+1.06%)
Mar 27, 2014	21897	21927	21716	21834	2,222,326,272	-53.40(-0.24%)
Mar 26, 2014	21890	22007	21865	21888	1,917,734,016	+155.50(+0.72%)
Mar 25, 2014	21774	21858	21705	21732	1,439,740,032	-114.10(-0.52%)
Mar 24, 2014	21658	21867	21590	21846	2,460,675,328	+409.70(+1.91%)
Mar 23, 2014	21239	21470	21172	21437	0	+0.00(+0.00%)
Mar 22, 2014	21239	21470	21172	21437	0	+0.00(+0.00%)
Mar 21, 2014	21239	21470	21172	21437	2,761,821,696	+254.50(+1.20%)
Mar 20, 2014	21352	21476	21138	21182	1,855,189,632	-386.50(-1.79%)
Mar 19, 2014	21585	21614	21486	21569	1,253,991,936	-14.80(-0.07%)
Mar 18, 2014	21549	21607	21469	21584	1,478,690,944	+109.60(+0.51%)
Mar 17, 2014	21494	21536	21423	21474	1,027,124,224	-65.60(-0.30%)
Mar 15, 2014	21612	21631	21462	21540	0	+0.00(+0.00%)
Mar 14, 2014	21612	21631	21462	21540	1,697,613,952	-216.60(-1.00%)
Mar 13, 2014	21921	22041	21743	21756	1,579,460,864	-145.80(-0.67%)
Mar 12, 2014	22019	22019	21873	21902	1,890,043,648	-367.70(-1.65%)
Mar 11, 2014	22235	22352	22198	22270	1,365,653,760	+4.70(+0.02%)
Mar 10, 2014	22339	22388	22207	22265	1,621,277,440	-395.60(-1.75%)
Mar 09, 2014	22728	22820	22604	22660	0	+0.00(+0.00%)
Mar 08, 2014	22728	22820	22604	22660	1,481,457,280	-42.50(-0.19%)
Mar 07, 2014	22589	22764	22589	22703	1,524,509,056	+123.20(+0.55%)
Mar 06, 2014	22839	22839	22530	22580	1,620,064,512	-77.80(-0.34%)
Mar 05, 2014	22542	22784	22534	22658	1,344,318,464	+156.90(+0.70%)
Mar 04, 2014	22631	22749	22487	22501	1,634,145,152	+0.00(+0.00%)
Mar 03, 2014	22631	22749	22487	22501	0	-336.30(-1.47%)
Mar 02, 2014	22943	22987	22710	22837	0	+0.00(+0.00%)
Mar 01, 2014	22943	22987	22710	22837	1,897,300,608	+8.80(+0.04%)
Feb 28, 2014	22466	22866	22432	22828	1,957,977,600	+390.80(+1.74%)
Feb 27, 2014	22298	22503	22259	22437	1,750,025,216	+120.20(+0.54%)
Feb 26, 2014	22498	22519	22260	22317	1,538,384,256	-71.40(-0.32%)
Feb 25, 2014	22576	22576	22260	22389	1,709,106,176	+109.70(+0.49%)
Feb 24, 2014	22576	22576	22263	22279	0	-289.30(-1.28%)
Feb 23, 2014	22618	22633	22442	22568	0	+0.00(+0.00%)
Feb 22, 2014	22618	22633	22442	22568	1,678,803,840	+174.10(+0.78%)
Feb 21, 2014	22596	22743	22298	22394	2,691,551,744	-270.40(-1.19%)
Feb 20, 2014	22601	22708	22534	22664	1,145,877,376	+76.80(+0.34%)
Feb 19, 2014	22535	22592	22437	22588	961,510,016	+51.80(+0.23%)
Feb 18, 2014	22463	22586	22463	22536	1,043,804,928	+0.00(+0.00%)
Feb 17, 2014	22463	22586	22463	22536	0	+237.50(+1.07%)
Feb 16, 2014	22383	22413	22244	22298	0	+0.00(+0.00%)
Feb 15, 2014	22383	22413	22244	22298	1,142,733,056	+132.90(+0.60%)
Feb 14, 2014	22298	22298	22098	22166	1,431,843,840	-120.30(-0.54%)
Feb 13, 2014	22058	22308	22011	22286	1,964,148,736	+322.80(+1.47%)
Feb 12, 2014	21624	22026	21624	21963	2,004,765,952	+383.70(+1.78%)
Feb 11, 2014	21647	21688	21525	21579	1,718,083,456	+0.00(+0.00%)
Feb 10, 2014	21647	21688	21525	21579	0	-57.50(-0.27%)
Feb 09, 2014	21498	21704	21480	21637	0	+0.00(+0.00%)
Feb 08, 2014	21498	21704	21480	21637	1,698,091,264	+213.70(+1.00%)
Feb 07, 2014	21321	21440	21277	21423	1,589,901,568	+153.70(+0.72%)
Feb 06, 2014	21565	21565	21198	21269	1,939,803,136	-128.40(-0.60%)
Feb 05, 2014	21562	21610	21389	21398	2,480,444,928	+0.00(+0.00%)
Feb 04, 2014	21562	21610	21389	21398	0	-743.80(-3.36%)
Feb 03, 2014	22112	22223	22110	22142	0	+0.00(+0.00%)
Feb 02, 2014	22112	22223	22110	22142	0	+0.00(+0.00%)
Feb 01, 2014	22112	22223	22110	22142	0	+106.20(+0.48%)
Jan 31, 2014	21827	22052	21746	22035	1,537,677,952	-106.20(-0.48%)
Jan 30, 2014	22112	22223	22110	22142	1,878,771,200	+181.00(+0.82%)
Jan 29, 2014	22012	22022	21892	21961	1,832,642,432	-15.50(-0.07%)
Jan 28, 2014	22019	22044	21881	21976	2,355,490,048	+0.00(+0.00%)
Jan 27, 2014	22019	22044	21881	21976	0	-474.00(-2.11%)
Jan 25, 2014	22522	22660	22436	22450	2,004,069,248	-283.80(-1.25%)
Jan 24, 2014	23082	23094	22723	22734	1,933,806,592	-348.30(-1.51%)
Jan 23, 2014	22955	23120	22914	23082	1,768,083,840	+49.10(+0.21%)
Jan 22, 2014	23041	23140	22986	23033	1,767,000,832	+104.20(+0.45%)
Jan 21, 2014	23048	23089	22885	22929	1,588,586,240	+0.00(+0.00%)
Jan 20, 2014	23048	23089	22885	22929	0	-204.40(-0.88%)
Jan 18, 2014	22898	23263	22849	23133	1,725,929,984	+146.90(+0.64%)
Jan 17, 2014	23085	23085	22937	22986	1,373,020,288	+84.40(+0.37%)
Jan 16, 2014	22986	23010	22827	22902	1,116,090,624	+110.70(+0.49%)
Jan 15, 2014	22638	22883	22638	22791	1,165,354,624	-97.50(-0.43%)
Jan 14, 2014	23046	23067	22762	22889	1,247,407,744	+0.00(+0.00%)
Jan 13, 2014	23046	23067	22762	22889	0	+42.60(+0.19%)
Jan 12, 2014	22736	22932	22727	22846	0	+0.00(+0.00%)
Jan 11, 2014	22736	22932	22727	22846	1,495,207,936	+58.90(+0.26%)
Jan 10, 2014	22925	23045	22709	22787	1,710,496,000	-209.30(-0.91%)
Jan 09, 2014	22835	23031	22779	22997	2,201,299,712	+283.80(+1.25%)
Jan 08, 2014	22689	22803	22645	22713	1,733,385,856	+28.60(+0.13%)
Jan 07, 2014	22733	22757	22568	22684	1,650,597,120	+0.00(+0.00%)
Jan 06, 2014	22733	22757	22568	22684	0	-133.10(-0.58%)
Jan 05, 2014	23098	23098	22782	22817	0	+0.00(+0.00%)
Jan 04, 2014	23098	23098	22782	22817	1,994,801,152	-522.80(-2.24%)
Jan 03, 2014	23453	23469	23174	23340	1,042,215,424	+0.00(+0.00%)
Jan 02, 2014	23453	23469	23174	23340	0	+33.70(+0.14%)
Jan 01, 2014	23328	23361	23272	23306	674,177,088	+61.50(+0.26%)
Dec 31, 2013	23354	23369	23178	23245	1,000,190,784	+0.00(+0.00%)
Dec 30, 2013	23354	23369	23178	23245	0	+1.70(+0.01%)
Dec 29, 2013	23139	23283	23131	23243	0	+0.00(+0.00%)
Dec 28, 2013	23139	23283	23131	23243	850,151,168	+0.00(+0.00%)
Dec 27, 2013	23139	23283	23131	23243	0	+321.60(+1.40%)
Dec 26, 2013	22947	23006	22863	22922	0	-258.00(-1.11%)
Dec 25, 2013	23046	23195	23026	23180	801,468,992	+258.00(+1.13%)
Dec 24, 2013	22947	23006	22863	22922	1,094,500,352	+0.00(+0.00%)
Dec 23, 2013	22947	23006	22863	22922	0	+109.40(+0.48%)
Dec 22, 2013	22904	22937	22714	22812	0	+0.00(+0.00%)
Dec 21, 2013	22904	22937	22714	22812	2,123,556,864	-76.60(-0.33%)
Dec 20, 2013	23404	23404	22753	22889	1,958,324,992	-255.00(-1.10%)
Dec 19, 2013	23076	23241	22994	23144	1,295,395,072	+74.60(+0.32%)
Dec 18, 2013	23281	23281	23041	23069	1,411,284,352	-45.50(-0.20%)
Dec 17, 2013	23138	23205	23000	23115	1,333,075,968	+0.00(+0.00%)
Dec 16, 2013	23138	23205	23000	23115	0	-131.30(-0.56%)
Dec 15, 2013	23080	23332	23017	23246	0	+0.00(+0.00%)
Dec 14, 2013	23080	23332	23017	23246	1,522,556,032	+27.90(+0.12%)
Dec 13, 2013	23265	23327	23161	23218	1,713,492,736	-120.10(-0.51%)
Dec 12, 2013	23687	23694	23295	23338	1,903,525,760	-406.00(-1.71%)
Dec 11, 2013	23799	23811	23708	23744	1,030,689,792	-67.00(-0.28%)
Dec 10, 2013	23970	23970	23775	23811	1,294,590,848	+0.00(+0.00%)
Dec 09, 2013	23970	23970	23775	23811	0	+68.10(+0.29%)
Dec 08, 2013	23620	23813	23614	23743	0	+0.00(+0.00%)
Dec 07, 2013	23620	23813	23614	23743	1,705,820,416	+30.50(+0.13%)
Dec 06, 2013	23634	23729	23563	23713	1,204,080,256	-16.10(-0.07%)
Dec 05, 2013	23720	23847	23603	23729	1,523,707,904	-181.80(-0.76%)
Dec 04, 2013	23888	23976	23833	23910	1,337,937,536	-128.10(-0.53%)
Dec 03, 2013	23936	24112	23844	24039	1,386,380,416	+0.00(+0.00%)
Dec 02, 2013	23936	24112	23844	24039	0	+157.30(+0.66%)
Dec 01, 2013	23862	23912	23810	23881	0	+0.00(+0.00%)
Nov 30, 2013	23862	23912	23810	23881	880,337,280	+92.20(+0.39%)
Nov 29, 2013	23935	24015	23734	23789	1,333,799,424	-17.20(-0.07%)
Nov 28, 2013	23654	23857	23650	23806	1,588,937,216	+125.00(+0.53%)
Nov 27, 2013	23675	23752	23660	23681	1,505,522,048	-3.10(-0.01%)
Nov 26, 2013	23830	23830	23674	23684	1,513,617,408	+0.00(+0.00%)
Nov 25, 2013	23830	23830	23674	23684	0	-11.90(-0.05%)
Nov 24, 2013	23752	23764	23641	23696	0	+0.00(+0.00%)
Nov 23, 2013	23752	23764	23641	23696	1,689,620,736	+116.00(+0.49%)
Nov 22, 2013	23661	23661	23509	23580	1,620,640,512	-120.60(-0.51%)
Nov 21, 2013	23774	23844	23691	23701	1,932,690,048	+43.10(+0.18%)
Nov 20, 2013	23834	23857	23620	23658	2,973,659,136	-2.30(-0.01%)
Nov 19, 2013	23398	23707	23391	23660	3,971,448,064	+0.00(+0.00%)
Nov 18, 2013	23398	23707	23391	23660	0	+627.90(+2.73%)
Nov 17, 2013	22750	23050	22750	23032	0	+0.00(+0.00%)
Nov 16, 2013	22750	23050	22750	23032	2,032,598,784	+383.00(+1.69%)
Nov 15, 2013	22673	22692	22529	22649	1,252,607,360	+185.40(+0.83%)
Nov 14, 2013	22666	22666	22463	22464	2,049,895,424	-437.60(-1.91%)
Nov 13, 2013	23052	23085	22857	22901	1,114,214,784	-168.40(-0.73%)
Nov 12, 2013	22782	23124	22688	23070	1,338,414,976	+0.00(+0.00%)
Nov 11, 2013	22782	23124	22688	23070	0	+325.40(+1.43%)
Nov 10, 2013	22713	22814	22687	22744	0	+0.00(+0.00%)
Nov 09, 2013	22713	22814	22687	22744	1,167,358,976	-136.60(-0.60%)
Nov 08, 2013	23024	23024	22820	22881	1,084,952,192	-155.90(-0.68%)
Nov 07, 2013	23042	23119	22955	23037	1,299,946,368	-2.00(-0.01%)
Nov 06, 2013	23314	23314	22949	23039	1,194,252,928	-150.70(-0.65%)
Nov 05, 2013	23322	23346	23165	23190	1,033,387,776	+0.00(+0.00%)
Nov 04, 2013	23322	23346	23165	23190	0	-60.20(-0.26%)
Nov 03, 2013	23209	23337	23150	23250	0	+0.00(+0.00%)
Nov 02, 2013	23209	23337	23150	23250	0	+0.00(+0.00%)
Nov 01, 2013	23209	23337	23150	23250	1,244,395,904	+43.40(+0.19%)
Oct 31, 2013	23134	23251	23108	23206	1,792,714,752	-97.60(-0.42%)
Oct 30, 2013	22967	23316	22936	23304	1,716,764,032	+457.50(+2.00%)
Oct 29, 2013	22842	22979	22761	22846	1,428,098,176	+39.90(+0.17%)
Oct 28, 2013	22754	22849	22754	22807	1,103,232,896	+108.30(+0.48%)
Oct 27, 2013	22758	22839	22640	22698	0	+0.00(+0.00%)
Oct 26, 2013	22758	22839	22640	22698	0	+0.00(+0.00%)
Oct 25, 2013	22758	22839	22640	22698	1,852,391,168	-137.50(-0.60%)
Oct 24, 2013	22976	22976	22762	22836	1,863,164,032	-164.10(-0.71%)
Oct 23, 2013	23455	23506	22970	23000	1,723,799,424	-316.10(-1.36%)
Oct 22, 2013	23309	23388	23264	23316	1,070,908,480	-122.20(-0.52%)
Oct 21, 2013	23494	23535	23357	23438	1,160,840,832	+98.10(+0.42%)
Oct 20, 2013	23262	23364	23213	23340	0	+0.00(+0.00%)
Oct 19, 2013	23262	23364	23213	23340	0	+0.00(+0.00%)
Oct 18, 2013	23262	23364	23213	23340	1,314,426,880	+245.20(+1.06%)
Oct 17, 2013	23352	23357	23074	23095	1,237,910,784	-133.40(-0.57%)
Oct 16, 2013	23351	23351	23129	23228	1,041,169,920	-108.20(-0.46%)
Oct 15, 2013	23400	23411	23279	23336	1,244,268,416	+118.20(+0.51%)
Oct 14, 2013	23318	23337	23204	23218	0	+0.00(+0.00%)
Oct 13, 2013	23318	23337	23204	23218	0	+0.00(+0.00%)
Oct 12, 2013	23318	23337	23204	23218	0	+0.00(+0.00%)
Oct 11, 2013	23318	23337	23204	23218	1,360,355,968	+267.00(+1.16%)
Oct 10, 2013	23078	23084	22744	22951	1,350,438,144	-82.70(-0.36%)
Oct 09, 2013	23002	23066	22966	23034	1,079,534,848	-144.80(-0.62%)
Oct 08, 2013	22988	23229	22927	23179	1,337,047,424	+204.90(+0.89%)
Oct 07, 2013	23153	23153	22897	22974	1,209,772,928	-164.60(-0.71%)
Oct 06, 2013	23052	23153	22984	23138	0	+0.00(+0.00%)
Oct 05, 2013	23052	23153	22984	23138	0	+0.00(+0.00%)
Oct 04, 2013	23052	23153	22984	23138	1,158,821,760	-75.90(-0.33%)
Oct 03, 2013	23167	23242	23127	23214	1,217,000,832	+229.90(+1.00%)
Oct 02, 2013	22997	23139	22933	22984	1,444,728,448	+124.60(+0.55%)
Oct 01, 2013	22947	22987	22845	22860	0	+0.00(+0.00%)
Sep 30, 2013	22947	22987	22845	22860	1,573,033,216	-347.10(-1.50%)
Sep 29, 2013	23199	23340	23119	23207	0	+0.00(+0.00%)
Sep 27, 2013	23199	23340	23119	23207	1,487,481,856	+82.00(+0.35%)
Sep 26, 2013	23193	23224	23044	23125	1,574,961,152	-84.60(-0.36%)
Sep 25, 2013	23193	23282	23155	23210	1,340,232,832	+30.60(+0.13%)
Sep 24, 2013	23324	23324	23102	23179	1,558,382,080	-192.50(-0.82%)
Sep 23, 2013	23415	23467	23291	23372	1,514,566,784	-131.00(-0.56%)
Sep 21, 2013	23550	23554	23469	23502	0	+0.00(+0.00%)
Sep 20, 2013	23502	23502	23502	23502	0	+0.00(+0.00%)
Sep 19, 2013	23550	23554	23469	23502	2,179,785,728	+385.10(+1.67%)
Sep 18, 2013	23214	23215	23081	23117	1,278,223,232	-63.10(-0.27%)
Sep 17, 2013	23247	23247	23128	23180	1,388,461,824	-71.90(-0.31%)
Sep 16, 2013	23210	23268	23174	23252	1,448,448,640	+337.10(+1.47%)
Sep 15, 2013	22921	22957	22791	22915	0	+0.00(+0.00%)
Sep 14, 2013	22921	22957	22791	22915	0	+0.00(+0.00%)
Sep 13, 2013	22921	22957	22791	22915	1,579,265,024	-38.40(-0.17%)
Sep 12, 2013	22953	23048	22909	22954	1,626,682,880	+16.60(+0.07%)
Sep 11, 2013	23096	23120	22848	22937	2,000,940,032	-39.60(-0.17%)
Sep 10, 2013	22933	22989	22843	22977	2,241,118,720	+226.00(+0.99%)
Sep 09, 2013	22770	22853	22681	22751	1,922,622,464	+129.50(+0.57%)
Sep 08, 2013	22616	22700	22578	22621	0	+0.00(+0.00%)
Sep 07, 2013	22616	22700	22578	22621	0	+0.00(+0.00%)
Sep 06, 2013	22616	22700	22578	22621	1,960,758,400	+23.20(+0.10%)
Sep 05, 2013	22539	22683	22487	22598	2,145,320,448	+271.80(+1.22%)
Sep 04, 2013	22172	22438	22143	22326	3,996,450,304	-68.40(-0.31%)
Sep 03, 2013	22323	22457	22291	22395	1,948,185,600	+219.30(+0.99%)
Sep 02, 2013	21949	22240	21949	22175	1,813,176,960	+443.90(+2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Hong Kong Hang Seng (IX: HSI )

Historical Prices

Popular Pages