Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9483 | 9518 | 9369 | 9470 | 68,471,200 | +7.61(+0.08%) |
Aug 28, 2014 | 9545 | 9547 | 9417 | 9463 | 72,124,496 | -107.15(-1.12%) |
Aug 27, 2014 | 9584 | 9601 | 9547 | 9570 | 69,031,296 | -18.44(-0.19%) |
Aug 26, 2014 | 9482 | 9592 | 9446 | 9588 | 66,737,100 | +78.01(+0.82%) |
Aug 25, 2014 | 9457 | 9510 | 9424 | 9510 | 53,554,100 | +170.97(+1.83%) |
Aug 22, 2014 | 9390 | 9414 | 9292 | 9339 | 70,036,600 | -62.36(-0.66%) |
Aug 21, 2014 | 9329 | 9406 | 9279 | 9402 | 67,874,896 | +86.96(+0.93%) |
Aug 20, 2014 | 9330 | 9334 | 9248 | 9315 | 63,229,700 | -19.71(-0.21%) |
Aug 19, 2014 | 9276 | 9350 | 9276 | 9334 | 57,793,200 | +88.95(+0.96%) |
Aug 18, 2014 | 9221 | 9262 | 9195 | 9245 | 63,822,100 | +152.73(+1.68%) |
Aug 15, 2014 | 9239 | 9325 | 9068 | 9093 | 110,261,800 | -132.50(-1.44%) |
Aug 14, 2014 | 9162 | 9266 | 9149 | 9225 | 80,394,304 | +26.22(+0.29%) |
Aug 13, 2014 | 9134 | 9214 | 9118 | 9199 | 82,251,600 | +129.41(+1.43%) |
Aug 12, 2014 | 9167 | 9172 | 9050 | 9069 | 74,774,600 | -111.27(-1.21%) |
Aug 11, 2014 | 9107 | 9199 | 9089 | 9181 | 81,228,896 | +171.42(+1.90%) |
Aug 08, 2014 | 8928 | 9061 | 8903 | 9009 | 102,515,800 | -29.65(-0.33%) |
Aug 07, 2014 | 9081 | 9166 | 9026 | 9039 | 97,954,704 | -91.07(-1.00%) |
Aug 06, 2014 | 9085 | 9166 | 9031 | 9130 | 98,898,304 | -59.70(-0.65%) |
Aug 05, 2014 | 9186 | 9237 | 9152 | 9190 | 80,560,704 | +35.60(+0.39%) |
Aug 04, 2014 | 9222 | 9243 | 9130 | 9154 | 85,304,304 | -55.94(-0.61%) |
Aug 03, 2014 | 9380 | 9394 | 9185 | 9210 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 9380 | 9394 | 9185 | 9210 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 9380 | 9394 | 9185 | 9210 | 141,582,496 | -197.40(-2.10%) |
Jul 31, 2014 | 9576 | 9583 | 9395 | 9407 | 131,077,400 | -186.20(-1.94%) |
Jul 30, 2014 | 9646 | 9704 | 9573 | 9594 | 79,991,296 | -59.95(-0.62%) |
Jul 29, 2014 | 9607 | 9692 | 9573 | 9654 | 66,002,300 | +55.46(+0.58%) |
Jul 28, 2014 | 9661 | 9665 | 9528 | 9598 | 71,997,104 | -45.84(-0.48%) |
Jul 25, 2014 | 9770 | 9795 | 9621 | 9644 | 73,401,600 | -150.05(-1.53%) |
Jul 24, 2014 | 9772 | 9810 | 9675 | 9794 | 70,366,600 | +40.50(+0.42%) |
Jul 23, 2014 | 9727 | 9802 | 9724 | 9754 | 64,736,900 | +19.23(+0.20%) |
Jul 22, 2014 | 9682 | 9736 | 9648 | 9734 | 62,368,600 | +122.28(+1.27%) |
Jul 21, 2014 | 9712 | 9718 | 9598 | 9612 | 65,236,500 | -107.97(-1.11%) |
Jul 20, 2014 | 9704 | 9721 | 9656 | 9720 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 9704 | 9721 | 9656 | 9720 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 9704 | 9721 | 9656 | 9720 | 118,113,800 | -33.86(-0.35%) |
Jul 17, 2014 | 9819 | 9846 | 9744 | 9754 | 76,538,096 | -105.39(-1.07%) |
Jul 16, 2014 | 9748 | 9872 | 9748 | 9859 | 69,460,000 | +139.86(+1.44%) |
Jul 15, 2014 | 9765 | 9789 | 9712 | 9719 | 72,125,504 | -63.60(-0.65%) |
Jul 14, 2014 | 9711 | 9794 | 9694 | 9783 | 56,259,600 | +116.67(+1.21%) |
Jul 13, 2014 | 9672 | 9708 | 9623 | 9666 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 9672 | 9708 | 9623 | 9666 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 9672 | 9708 | 9623 | 9666 | 62,278,400 | +7.21(+0.07%) |
Jul 10, 2014 | 9807 | 9807 | 9618 | 9659 | 96,879,104 | -149.07(-1.52%) |
Jul 09, 2014 | 9789 | 9817 | 9753 | 9808 | 73,589,696 | +35.53(+0.36%) |
Jul 08, 2014 | 9918 | 9921 | 9772 | 9773 | 85,865,104 | -133.40(-1.35%) |
Jul 07, 2014 | 9992 | 10015 | 9906 | 9906 | 60,506,300 | -103.03(-1.03%) |
Jul 06, 2014 | 10029 | 10031 | 10007 | 10009 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 10029 | 10031 | 10007 | 10009 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 10029 | 10031 | 10007 | 10009 | 52,046,500 | -20.30(-0.20%) |
Jul 03, 2014 | 9910 | 10032 | 9907 | 10029 | 78,288,000 | +118.13(+1.19%) |
Jul 02, 2014 | 9913 | 9936 | 9890 | 9911 | 70,229,504 | +8.86(+0.09%) |
Jul 01, 2014 | 9854 | 9902 | 9836 | 9902 | 54,519,000 | +69.34(+0.71%) |
Jun 30, 2014 | 9834 | 9889 | 9800 | 9833 | 66,649,700 | +17.90(+0.18%) |
Jun 29, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 9818 | 9837 | 9791 | 9815 | 63,248,900 | +10.27(+0.10%) |
Jun 26, 2014 | 9895 | 9898 | 9750 | 9805 | 94,925,000 | -62.85(-0.64%) |
Jun 25, 2014 | 9884 | 9914 | 9836 | 9868 | 82,312,000 | -70.33(-0.71%) |
Jun 24, 2014 | 9939 | 9949 | 9899 | 9938 | 61,266,100 | +17.16(+0.17%) |
Jun 23, 2014 | 9991 | 9993 | 9886 | 9921 | 68,730,096 | -66.32(-0.66%) |
Jun 22, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 9996 | 10051 | 9987 | 9987 | 209,559,600 | -16.76(-0.17%) |
Jun 19, 2014 | 10019 | 10024 | 9993 | 10004 | 86,693,504 | +73.67(+0.74%) |
Jun 18, 2014 | 9932 | 9964 | 9922 | 9930 | 72,976,800 | +10.01(+0.10%) |
Jun 17, 2014 | 9915 | 9983 | 9861 | 9920 | 72,084,200 | +36.34(+0.37%) |
Jun 16, 2014 | 9886 | 9926 | 9873 | 9884 | 64,029,200 | -28.89(-0.29%) |
Jun 15, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 9920 | 9945 | 9829 | 9913 | 79,417,696 | -25.83(-0.26%) |
Jun 12, 2014 | 9951 | 9970 | 9918 | 9939 | 68,482,896 | -11.11(-0.11%) |
Jun 11, 2014 | 10023 | 10025 | 9921 | 9950 | 96,286,496 | -78.99(-0.79%) |
Jun 10, 2014 | 9999 | 10034 | 9988 | 10029 | 64,853,100 | +20.20(+0.20%) |
Jun 09, 2014 | 9994 | 10010 | 9986 | 10009 | 43,200,400 | +21.41(+0.21%) |
Jun 08, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 9954 | 10001 | 9942 | 9987 | 92,994,896 | +39.36(+0.40%) |
Jun 05, 2014 | 9929 | 10014 | 9896 | 9948 | 129,942,496 | +21.16(+0.21%) |
Jun 04, 2014 | 9904 | 9929 | 9867 | 9927 | 66,442,200 | +6.93(+0.07%) |
Jun 03, 2014 | 9950 | 9955 | 9887 | 9920 | 71,968,600 | -30.38(-0.31%) |
Jun 02, 2014 | 9987 | 9992 | 9908 | 9950 | 57,920,300 | +6.85(+0.07%) |