Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 23982 | 24117 | 23888 | 23987 | 3,154,786,560 | -16.90(-0.07%) |
Nov 28, 2014 | 24170 | 24228 | 23962 | 24004 | 1,813,709,056 | -107.70(-0.45%) |
Nov 27, 2014 | 23833 | 24177 | 23799 | 24112 | 2,225,232,896 | +268.10(+1.12%) |
Nov 26, 2014 | 23841 | 23935 | 23810 | 23844 | 2,083,502,336 | -49.20(-0.21%) |
Nov 25, 2014 | 23883 | 23936 | 23824 | 23893 | 2,862,178,816 | +456.00(+1.95%) |
Nov 22, 2014 | 23354 | 23508 | 23302 | 23437 | 1,519,032,960 | +87.50(+0.37%) |
Nov 21, 2014 | 23401 | 23461 | 23253 | 23350 | 1,354,803,840 | -23.70(-0.10%) |
Nov 20, 2014 | 23466 | 23572 | 23341 | 23373 | 1,413,766,400 | -155.90(-0.66%) |
Nov 19, 2014 | 23869 | 23881 | 23483 | 23529 | 1,543,729,024 | -267.90(-1.13%) |
Nov 18, 2014 | 24313 | 24313 | 23787 | 23797 | 1,728,117,248 | -290.30(-1.21%) |
Nov 15, 2014 | 24048 | 24103 | 23967 | 24087 | 1,489,760,000 | +67.50(+0.28%) |
Nov 14, 2014 | 23854 | 24098 | 23850 | 24020 | 2,063,618,432 | +81.70(+0.34%) |
Nov 13, 2014 | 23883 | 24000 | 23802 | 23938 | 1,788,489,856 | +129.90(+0.55%) |
Nov 12, 2014 | 23809 | 23931 | 23760 | 23808 | 3,418,160,128 | +63.60(+0.27%) |
Nov 11, 2014 | 24075 | 24110 | 23704 | 23745 | 1,974,456,448 | +194.50(+0.83%) |
Nov 08, 2014 | 23608 | 23831 | 23430 | 23550 | 1,609,859,584 | -99.10(-0.42%) |
Nov 07, 2014 | 23738 | 23776 | 23623 | 23649 | 1,055,438,912 | -46.30(-0.20%) |
Nov 06, 2014 | 23847 | 23847 | 23623 | 23696 | 1,357,402,752 | -150.10(-0.63%) |
Nov 05, 2014 | 23850 | 24016 | 23816 | 23846 | 1,317,633,408 | -70.30(-0.29%) |
Nov 04, 2014 | 24133 | 24133 | 23875 | 23916 | 1,328,913,664 | -82.10(-0.34%) |
Oct 31, 2014 | 23914 | 24046 | 23851 | 23998 | 2,057,439,616 | +296.10(+1.25%) |
Oct 30, 2014 | 23842 | 23842 | 23615 | 23702 | 1,606,507,392 | -117.90(-0.49%) |
Oct 29, 2014 | 23704 | 23856 | 23700 | 23820 | 2,017,536,000 | +299.50(+1.27%) |
Oct 28, 2014 | 23190 | 23571 | 23190 | 23520 | 1,889,124,864 | +377.20(+1.63%) |
Oct 27, 2014 | 23275 | 23275 | 23013 | 23143 | 1,229,644,672 | -159.00(-0.68%) |
Oct 24, 2014 | 23312 | 23353 | 23158 | 23302 | 1,201,348,096 | -31.00(-0.13%) |
Oct 23, 2014 | 23296 | 23397 | 23222 | 23333 | 1,038,977,472 | -70.80(-0.30%) |
Oct 22, 2014 | 23300 | 23461 | 23194 | 23404 | 1,732,875,648 | +315.40(+1.37%) |
Oct 21, 2014 | 23073 | 23232 | 22965 | 23089 | 1,026,480,704 | +18.30(+0.08%) |
Oct 20, 2014 | 23240 | 23290 | 23052 | 23070 | 1,182,134,144 | +47.10(+0.20%) |
Oct 17, 2014 | 22904 | 23149 | 22889 | 23023 | 1,853,603,968 | +122.30(+0.53%) |
Oct 16, 2014 | 22914 | 23040 | 22868 | 22901 | 1,533,465,728 | -239.20(-1.03%) |
Oct 15, 2014 | 23088 | 23238 | 22993 | 23140 | 1,444,933,760 | +92.10(+0.40%) |
Oct 14, 2014 | 23065 | 23410 | 23041 | 23048 | 1,526,000,000 | -95.40(-0.41%) |
Oct 13, 2014 | 22884 | 23273 | 22871 | 23143 | 1,407,205,120 | +54.90(+0.24%) |
Oct 10, 2014 | 23199 | 23237 | 23071 | 23088 | 1,401,319,808 | -446.00(-1.90%) |
Oct 09, 2014 | 23461 | 23581 | 23438 | 23534 | 1,126,451,712 | +271.20(+1.17%) |
Oct 08, 2014 | 23222 | 23369 | 23184 | 23263 | 1,253,137,408 | -159.20(-0.68%) |
Oct 07, 2014 | 23224 | 23518 | 23210 | 23422 | 1,635,901,184 | +107.50(+0.46%) |
Oct 06, 2014 | 23054 | 23441 | 22989 | 23315 | 1,643,058,176 | +250.40(+1.09%) |
Oct 03, 2014 | 22692 | 23148 | 22566 | 23065 | 2,577,564,160 | +131.60(+0.57%) |
Sep 30, 2014 | 23137 | 23137 | 22855 | 22933 | 2,189,776,896 | -296.20(-1.28%) |
Sep 29, 2014 | 23400 | 23400 | 23096 | 23229 | 2,230,550,016 | -449.20(-1.90%) |
Sep 26, 2014 | 23582 | 23717 | 23556 | 23678 | 1,341,458,688 | -89.70(-0.38%) |
Sep 25, 2014 | 24048 | 24058 | 23754 | 23768 | 1,573,165,312 | -153.50(-0.64%) |
Sep 24, 2014 | 23789 | 24016 | 23789 | 23922 | 1,368,936,960 | +84.50(+0.35%) |
Sep 23, 2014 | 23883 | 24012 | 23826 | 23837 | 1,417,171,840 | -118.40(-0.49%) |
Sep 22, 2014 | 24072 | 24083 | 23949 | 23956 | 1,723,752,960 | -350.70(-1.44%) |
Sep 19, 2014 | 24335 | 24420 | 24156 | 24306 | 1,924,823,168 | +137.50(+0.57%) |
Sep 18, 2014 | 24295 | 24295 | 24104 | 24169 | 1,459,432,192 | -207.70(-0.85%) |
Sep 17, 2014 | 24380 | 24470 | 24340 | 24376 | 1,793,779,840 | +240.40(+1.00%) |
Sep 16, 2014 | 24319 | 24406 | 24118 | 24136 | 1,282,321,920 | -221.00(-0.91%) |
Sep 15, 2014 | 24410 | 24472 | 24301 | 24357 | 1,479,611,392 | -238.30(-0.97%) |
Sep 12, 2014 | 24620 | 24701 | 24488 | 24595 | 1,233,952,256 | -67.30(-0.27%) |
Sep 11, 2014 | 24702 | 24783 | 24590 | 24663 | 1,443,804,288 | -42.80(-0.17%) |
Sep 10, 2014 | 24969 | 24969 | 24681 | 24705 | 1,748,442,368 | -485.00(-1.93%) |
Sep 08, 2014 | 25293 | 25293 | 25074 | 25190 | 1,272,235,264 | -49.80(-0.20%) |
Sep 05, 2014 | 25357 | 25357 | 25172 | 25240 | 2,163,835,904 | -57.70(-0.23%) |
Sep 04, 2014 | 25268 | 25363 | 25193 | 25298 | 1,980,862,464 | -20.00(-0.08%) |
Sep 03, 2014 | 24786 | 25325 | 24752 | 25318 | 2,535,276,032 | +568.90(+2.30%) |
Sep 02, 2014 | 24700 | 24817 | 24576 | 24749 | 1,646,363,776 | -3.10(-0.01%) |