Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2014 | 6820 | 6825 | 6798 | 6825 | 404,272,384 | +5.50(+0.08%) |
Aug 29, 2014 | 6806 | 6829 | 6783 | 6820 | 720,978,624 | +14.00(+0.21%) |
Aug 28, 2014 | 6831 | 6831 | 6797 | 6806 | 498,070,112 | -24.90(-0.36%) |
Aug 27, 2014 | 6823 | 6831 | 6813 | 6831 | 481,233,312 | +7.90(+0.12%) |
Aug 26, 2014 | 6775 | 6827 | 6775 | 6823 | 538,317,696 | +0.00(+0.00%) |
Aug 25, 2014 | 6775 | 6827 | 6775 | 6823 | 538,317,696 | +47.50(+0.70%) |
Aug 22, 2014 | 6778 | 6785 | 6746 | 6775 | 571,522,624 | -2.40(-0.04%) |
Aug 21, 2014 | 6756 | 6781 | 6753 | 6778 | 423,431,008 | +22.20(+0.33%) |
Aug 20, 2014 | 6779 | 6781 | 6740 | 6756 | 466,211,008 | -23.80(-0.35%) |
Aug 19, 2014 | 6741 | 6783 | 6741 | 6779 | 463,536,896 | +38.00(+0.56%) |
Aug 18, 2014 | 6689 | 6746 | 6689 | 6741 | 413,053,504 | +0.00(+0.00%) |
Aug 17, 2014 | 6689 | 6746 | 6689 | 6741 | 413,053,504 | +52.20(+0.78%) |
Aug 15, 2014 | 6685 | 6743 | 6685 | 6689 | 545,580,992 | +3.80(+0.06%) |
Aug 14, 2014 | 6657 | 6695 | 6642 | 6685 | 512,629,312 | +28.60(+0.43%) |
Aug 13, 2014 | 6632 | 6664 | 6626 | 6657 | 527,733,504 | +24.30(+0.37%) |
Aug 12, 2014 | 6633 | 6644 | 6612 | 6632 | 448,281,792 | -0.40(-0.01%) |
Aug 11, 2014 | 6567 | 6646 | 6567 | 6633 | 494,367,008 | +0.00(+0.00%) |
Aug 10, 2014 | 6567 | 6646 | 6567 | 6633 | 494,367,008 | +65.40(+1.00%) |
Aug 08, 2014 | 6597 | 6597 | 6529 | 6567 | 645,423,424 | -30.00(-0.45%) |
Aug 07, 2014 | 6636 | 6649 | 6590 | 6597 | 565,630,080 | -38.80(-0.58%) |
Aug 06, 2014 | 6682 | 6682 | 6588 | 6636 | 803,798,784 | -46.30(-0.69%) |
Aug 05, 2014 | 6678 | 6714 | 6672 | 6682 | 512,852,192 | +5.00(+0.07%) |
Aug 04, 2014 | 6679 | 6716 | 6670 | 6678 | 522,832,704 | +0.00(+0.00%) |
Aug 03, 2014 | 6679 | 6716 | 6670 | 6678 | 522,832,704 | -1.68(-0.03%) |
Aug 02, 2014 | 6730 | 6730 | 6625 | 6679 | 0 | -0.02(-0.00%) |
Aug 01, 2014 | 6730 | 6730 | 6625 | 6679 | 695,334,784 | -50.90(-0.76%) |
Jul 31, 2014 | 6773 | 6797 | 6716 | 6730 | 919,865,408 | -43.30(-0.64%) |
Jul 30, 2014 | 6808 | 6815 | 6758 | 6773 | 692,780,416 | -34.40(-0.51%) |
Jul 29, 2014 | 6788 | 6834 | 6784 | 6808 | 527,703,104 | +19.70(+0.29%) |
Jul 28, 2014 | 6792 | 6810 | 6762 | 6788 | 528,691,392 | +0.00(+0.00%) |
Jul 27, 2014 | 6792 | 6810 | 6762 | 6788 | 528,691,392 | -3.50(-0.05%) |
Jul 25, 2014 | 6822 | 6831 | 6781 | 6792 | 661,619,968 | -29.90(-0.44%) |
Jul 24, 2014 | 6798 | 6822 | 6767 | 6822 | 541,591,296 | +23.30(+0.34%) |
Jul 23, 2014 | 6795 | 6823 | 6773 | 6798 | 589,203,584 | +2.90(+0.04%) |
Jul 22, 2014 | 6728 | 6802 | 6728 | 6795 | 538,472,384 | +66.90(+0.99%) |
Jul 21, 2014 | 6750 | 6753 | 6716 | 6728 | 470,701,888 | +0.00(+0.00%) |
Jul 20, 2014 | 6750 | 6753 | 6716 | 6728 | 470,701,888 | -21.05(-0.31%) |
Jul 19, 2014 | 6738 | 6750 | 6691 | 6749 | 0 | -0.05(-0.00%) |
Jul 18, 2014 | 6738 | 6750 | 6691 | 6750 | 585,590,208 | +11.20(+0.17%) |
Jul 17, 2014 | 6785 | 6785 | 6728 | 6738 | 631,724,288 | -46.40(-0.68%) |
Jul 16, 2014 | 6710 | 6793 | 6710 | 6785 | 610,714,368 | +74.20(+1.11%) |
Jul 15, 2014 | 6746 | 6764 | 6709 | 6710 | 604,327,680 | -35.60(-0.53%) |
Jul 14, 2014 | 6690 | 6761 | 6690 | 6746 | 468,494,688 | +0.00(+0.00%) |
Jul 13, 2014 | 6690 | 6761 | 6690 | 6746 | 468,494,688 | +55.93(+0.84%) |
Jul 12, 2014 | 6672 | 6696 | 6664 | 6690 | 0 | -0.03(-0.00%) |
Jul 11, 2014 | 6672 | 6696 | 6664 | 6690 | 533,174,784 | +17.80(+0.27%) |
Jul 10, 2014 | 6718 | 6725 | 6644 | 6672 | 764,873,472 | -45.60(-0.68%) |
Jul 09, 2014 | 6738 | 6741 | 6693 | 6718 | 602,260,288 | -20.50(-0.30%) |
Jul 08, 2014 | 6824 | 6831 | 6738 | 6738 | 660,675,328 | -85.00(-1.25%) |
Jul 07, 2014 | 6866 | 6866 | 6818 | 6824 | 389,059,712 | +0.00(+0.00%) |
Jul 06, 2014 | 6866 | 6866 | 6818 | 6824 | 389,059,712 | -42.55(-0.62%) |
Jul 05, 2014 | 6865 | 6875 | 6856 | 6866 | 0 | -0.05(-0.00%) |
Jul 04, 2014 | 6865 | 6875 | 6856 | 6866 | 329,363,488 | +0.90(+0.01%) |
Jul 03, 2014 | 6816 | 6867 | 6816 | 6865 | 523,958,688 | +48.80(+0.72%) |
Jul 02, 2014 | 6803 | 6830 | 6797 | 6816 | 479,497,984 | +13.50(+0.20%) |
Jul 01, 2014 | 6744 | 6806 | 6744 | 6803 | 514,345,088 | +59.00(+0.87%) |
Jun 30, 2014 | 6758 | 6777 | 6730 | 6744 | 614,336,512 | +0.00(+0.00%) |
Jun 29, 2014 | 6758 | 6777 | 6730 | 6744 | 614,336,512 | -13.87(-0.21%) |
Jun 28, 2014 | 6735 | 6768 | 6735 | 6758 | 0 | -0.03(-0.00%) |
Jun 27, 2014 | 6735 | 6768 | 6735 | 6758 | 516,986,912 | +22.70(+0.34%) |
Jun 26, 2014 | 6734 | 6753 | 6702 | 6735 | 902,551,296 | +1.50(+0.02%) |
Jun 25, 2014 | 6787 | 6787 | 6716 | 6734 | 585,547,584 | -53.50(-0.79%) |
Jun 24, 2014 | 6801 | 6824 | 6777 | 6787 | 570,126,976 | -13.50(-0.20%) |
Jun 23, 2014 | 6825 | 6830 | 6786 | 6801 | 466,639,392 | +0.00(+0.00%) |
Jun 22, 2014 | 6825 | 6830 | 6786 | 6801 | 466,639,392 | -24.60(-0.36%) |
Jun 21, 2014 | 6808 | 6841 | 6791 | 6825 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 6808 | 6841 | 6791 | 6825 | 1,020,446,400 | +17.10(+0.25%) |
Jun 19, 2014 | 6779 | 6838 | 6779 | 6808 | 564,148,416 | +29.50(+0.44%) |
Jun 18, 2014 | 6767 | 6800 | 6767 | 6779 | 511,450,688 | +11.80(+0.17%) |
Jun 17, 2014 | 6755 | 6775 | 6736 | 6767 | 577,374,400 | +12.20(+0.18%) |
Jun 16, 2014 | 6778 | 6779 | 6748 | 6755 | 604,240,128 | +0.00(+0.00%) |
Jun 15, 2014 | 6778 | 6779 | 6748 | 6755 | 604,240,128 | -23.25(-0.34%) |
Jun 14, 2014 | 6843 | 6843 | 6758 | 6778 | 0 | -0.05(-0.00%) |
Jun 13, 2014 | 6843 | 6843 | 6758 | 6778 | 640,614,592 | -65.20(-0.95%) |
Jun 12, 2014 | 6839 | 6853 | 6827 | 6843 | 527,380,800 | +4.20(+0.06%) |
Jun 11, 2014 | 6874 | 6874 | 6825 | 6839 | 676,538,624 | -34.70(-0.50%) |
Jun 10, 2014 | 6875 | 6875 | 6836 | 6874 | 535,388,800 | -1.40(-0.02%) |
Jun 09, 2014 | 6858 | 6879 | 6858 | 6875 | 388,132,800 | +0.00(+0.00%) |
Jun 08, 2014 | 6858 | 6879 | 6858 | 6875 | 388,132,800 | +16.79(+0.24%) |
Jun 07, 2014 | 6813 | 6863 | 6813 | 6858 | 0 | +0.01(+0.00%) |
Jun 06, 2014 | 6814 | 6863 | 6814 | 6858 | 774,866,496 | +44.70(+0.66%) |
Jun 05, 2014 | 6819 | 6847 | 6795 | 6814 | 627,405,696 | -5.10(-0.07%) |
Jun 04, 2014 | 6836 | 6841 | 6800 | 6819 | 575,435,904 | -17.70(-0.26%) |
Jun 03, 2014 | 6864 | 6865 | 6818 | 6836 | 505,128,704 | -27.80(-0.41%) |
Jun 02, 2014 | 6844 | 6874 | 6844 | 6864 | 573,724,288 | +0.00(+0.00%) |