Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10365 | 10365 | 10269 | 10279 | 163,930,592 | -115.00(-1.11%) |
Dec 30, 2014 | 10428 | 10446 | 10216 | 10394 | 220,893,696 | -87.60(-0.84%) |
Dec 25, 2014 | 10456 | 10496 | 10438 | 10482 | 45,207,600 | +4.10(+0.04%) |
Dec 24, 2014 | 10380 | 10478 | 10314 | 10478 | 161,428,192 | +106.70(+1.03%) |
Dec 23, 2014 | 10388 | 10458 | 10295 | 10371 | 186,407,296 | +7.40(+0.07%) |
Dec 20, 2014 | 10483 | 10500 | 10187 | 10364 | 497,368,704 | -27.70(-0.27%) |
Dec 19, 2014 | 10218 | 10391 | 10167 | 10391 | 417,879,712 | +341.80(+3.40%) |
Dec 18, 2014 | 9991 | 10100 | 9917 | 10050 | 342,107,904 | -32.40(-0.32%) |
Dec 17, 2014 | 9954 | 10095 | 9661 | 10082 | 563,114,880 | +178.00(+1.80%) |
Dec 16, 2014 | 10150 | 10268 | 9900 | 9904 | 334,259,392 | -241.10(-2.38%) |
Dec 13, 2014 | 10358 | 10408 | 10128 | 10145 | 293,905,088 | -286.80(-2.75%) |
Dec 12, 2014 | 10397 | 10506 | 10323 | 10432 | 273,894,016 | +34.90(+0.34%) |
Dec 11, 2014 | 10536 | 10593 | 10347 | 10397 | 272,364,896 | -64.70(-0.62%) |
Dec 10, 2014 | 10704 | 10707 | 10461 | 10462 | 367,386,400 | -343.60(-3.18%) |
Dec 09, 2014 | 10865 | 10919 | 10805 | 10805 | 189,142,400 | -95.50(-0.88%) |
Dec 06, 2014 | 10756 | 10906 | 10718 | 10901 | 335,915,104 | +280.80(+2.64%) |
Dec 05, 2014 | 10903 | 10928 | 10587 | 10620 | 397,238,400 | -256.00(-2.35%) |
Dec 04, 2014 | 10776 | 10903 | 10755 | 10876 | 285,479,104 | +126.70(+1.18%) |
Dec 03, 2014 | 10701 | 10763 | 10653 | 10749 | 228,185,904 | +76.40(+0.72%) |
Dec 02, 2014 | 10701 | 10758 | 10648 | 10673 | 231,093,296 | -97.90(-0.91%) |
Nov 29, 2014 | 10722 | 10772 | 10656 | 10771 | 228,444,400 | +43.10(+0.40%) |
Nov 28, 2014 | 10660 | 10745 | 10629 | 10728 | 195,149,600 | +80.60(+0.76%) |
Nov 27, 2014 | 10723 | 10736 | 10610 | 10647 | 230,988,608 | -52.60(-0.49%) |
Nov 26, 2014 | 10622 | 10792 | 10609 | 10700 | 448,003,584 | +57.10(+0.54%) |
Nov 25, 2014 | 10559 | 10715 | 10529 | 10642 | 361,456,192 | +121.70(+1.16%) |
Nov 22, 2014 | 10226 | 10542 | 10209 | 10521 | 432,600,000 | +311.60(+3.05%) |
Nov 21, 2014 | 10352 | 10352 | 10132 | 10209 | 372,096,704 | -167.60(-1.62%) |
Nov 20, 2014 | 10396 | 10452 | 10329 | 10377 | 335,202,208 | -56.10(-0.54%) |
Nov 19, 2014 | 10320 | 10466 | 10296 | 10433 | 318,105,504 | +123.90(+1.20%) |
Nov 18, 2014 | 10061 | 10336 | 10041 | 10309 | 355,982,592 | +161.00(+1.59%) |
Nov 15, 2014 | 10192 | 10195 | 10057 | 10148 | 405,111,200 | +7.60(+0.07%) |
Nov 14, 2014 | 10208 | 10252 | 10044 | 10140 | 288,332,992 | -16.90(-0.17%) |
Nov 13, 2014 | 10307 | 10343 | 10136 | 10157 | 287,992,192 | -181.50(-1.76%) |
Nov 12, 2014 | 10320 | 10418 | 10296 | 10339 | 246,120,304 | +65.80(+0.64%) |
Nov 11, 2014 | 10104 | 10282 | 10052 | 10273 | 224,421,200 | +146.70(+1.45%) |
Nov 08, 2014 | 10291 | 10312 | 10018 | 10126 | 319,455,200 | -135.50(-1.32%) |
Nov 07, 2014 | 10243 | 10463 | 10175 | 10262 | 372,892,096 | -15.10(-0.15%) |
Nov 06, 2014 | 10247 | 10311 | 10131 | 10277 | 312,655,008 | +122.50(+1.21%) |
Nov 05, 2014 | 10361 | 10455 | 10140 | 10154 | 338,022,784 | -220.00(-2.12%) |
Nov 04, 2014 | 10454 | 10509 | 10333 | 10374 | 285,477,600 | -103.40(-0.99%) |
Oct 31, 2014 | 10448 | 10513 | 10325 | 10478 | 401,751,808 | +214.10(+2.09%) |
Oct 30, 2014 | 10305 | 10340 | 9995 | 10264 | 358,028,096 | +15.90(+0.16%) |
Oct 29, 2014 | 10406 | 10441 | 10205 | 10248 | 313,345,408 | -147.00(-1.41%) |
Oct 28, 2014 | 10260 | 10423 | 10249 | 10395 | 276,850,112 | +199.60(+1.96%) |
Oct 27, 2014 | 10469 | 10475 | 10093 | 10195 | 383,783,904 | -144.10(-1.39%) |
Oct 24, 2014 | 10299 | 10369 | 10261 | 10339 | 278,418,208 | +5.60(+0.05%) |
Oct 23, 2014 | 10203 | 10359 | 10127 | 10334 | 311,530,912 | +83.80(+0.82%) |
Oct 22, 2014 | 10170 | 10250 | 10067 | 10250 | 335,121,504 | +97.80(+0.96%) |
Oct 21, 2014 | 9894 | 10168 | 9852 | 10152 | 368,717,888 | +236.90(+2.39%) |
Oct 20, 2014 | 9899 | 9959 | 9803 | 9915 | 335,391,200 | -41.60(-0.42%) |
Oct 17, 2014 | 9723 | 9977 | 9651 | 9957 | 436,588,416 | +287.10(+2.97%) |
Oct 16, 2014 | 9897 | 9942 | 9370 | 9670 | 786,593,024 | -168.80(-1.72%) |
Oct 15, 2014 | 10205 | 10226 | 9775 | 9838 | 448,114,688 | -366.40(-3.59%) |
Oct 14, 2014 | 10138 | 10237 | 10016 | 10205 | 300,587,904 | +17.60(+0.17%) |
Oct 13, 2014 | 10072 | 10275 | 10042 | 10187 | 239,626,208 | +36.80(+0.36%) |
Oct 10, 2014 | 10187 | 10291 | 10102 | 10150 | 358,995,296 | -123.20(-1.20%) |
Oct 09, 2014 | 10465 | 10471 | 10201 | 10274 | 307,914,912 | -65.30(-0.63%) |
Oct 08, 2014 | 10385 | 10461 | 10320 | 10339 | 327,285,504 | -91.70(-0.88%) |
Oct 07, 2014 | 10610 | 10610 | 10422 | 10431 | 268,329,792 | -215.00(-2.02%) |
Oct 06, 2014 | 10658 | 10729 | 10632 | 10646 | 198,107,392 | +78.10(+0.74%) |
Oct 03, 2014 | 10561 | 10582 | 10436 | 10568 | 239,757,904 | +149.50(+1.44%) |
Oct 02, 2014 | 10742 | 10769 | 10418 | 10418 | 406,480,192 | -335.10(-3.12%) |