Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8788 | 8841 | 8772 | 8835 | 45,893,500 | +58.40(+0.67%) |
Sep 29, 2014 | 8797 | 8801 | 8744 | 8777 | 41,792,300 | +2.30(+0.03%) |
Sep 26, 2014 | 8756 | 8806 | 8727 | 8774 | 43,838,800 | +1.60(+0.02%) |
Sep 25, 2014 | 8813 | 8845 | 8745 | 8773 | 46,226,900 | -24.40(-0.28%) |
Sep 24, 2014 | 8772 | 8801 | 8754 | 8797 | 43,417,000 | +33.40(+0.38%) |
Sep 23, 2014 | 8804 | 8814 | 8730 | 8764 | 40,921,300 | -53.70(-0.61%) |
Sep 22, 2014 | 8817 | 8840 | 8801 | 8818 | 36,882,600 | -22.70(-0.26%) |
Sep 19, 2014 | 8869 | 8874 | 8823 | 8840 | 71,793,104 | +9.70(+0.11%) |
Sep 18, 2014 | 8819 | 8833 | 8788 | 8830 | 45,184,800 | +4.90(+0.06%) |
Sep 17, 2014 | 8809 | 8830 | 8802 | 8826 | 41,623,100 | +21.20(+0.24%) |
Sep 16, 2014 | 8790 | 8809 | 8778 | 8804 | 34,195,300 | +8.00(+0.09%) |
Sep 15, 2014 | 8768 | 8801 | 8752 | 8796 | 27,850,000 | +0.50(+0.01%) |
Sep 12, 2014 | 8833 | 8833 | 8779 | 8796 | 30,241,000 | -33.10(-0.37%) |
Sep 11, 2014 | 8830 | 8832 | 8793 | 8829 | 31,978,300 | +12.90(+0.15%) |
Sep 10, 2014 | 8806 | 8818 | 8774 | 8816 | 38,012,100 | -9.50(-0.11%) |
Sep 09, 2014 | 8824 | 8847 | 8821 | 8826 | 40,308,500 | +8.40(+0.10%) |
Sep 08, 2014 | 8803 | 8819 | 8777 | 8817 | 29,267,200 | +28.40(+0.32%) |
Sep 05, 2014 | 8823 | 8832 | 8766 | 8789 | 40,467,200 | -46.00(-0.52%) |
Sep 04, 2014 | 8794 | 8856 | 8786 | 8835 | 53,966,400 | +31.20(+0.35%) |
Sep 03, 2014 | 8795 | 8854 | 8794 | 8804 | 53,313,000 | +46.30(+0.53%) |
Sep 02, 2014 | 8756 | 8777 | 8740 | 8757 | 37,751,800 | +10.30(+0.12%) |
Sep 01, 2014 | 8706 | 8755 | 8699 | 8747 | 36,393,100 | +88.00(+1.02%) |
Aug 29, 2014 | 8652 | 8669 | 8610 | 8659 | 32,948,700 | +36.80(+0.43%) |
Aug 28, 2014 | 8655 | 8658 | 8598 | 8622 | 34,125,900 | -47.60(-0.55%) |
Aug 27, 2014 | 8661 | 8690 | 8645 | 8670 | 32,272,500 | -3.50(-0.04%) |
Aug 26, 2014 | 8612 | 8676 | 8604 | 8673 | 32,063,100 | +61.70(+0.72%) |
Aug 25, 2014 | 8602 | 8617 | 8576 | 8612 | 24,850,000 | +57.40(+0.67%) |
Aug 22, 2014 | 8576 | 8580 | 8534 | 8554 | 30,278,200 | -15.80(-0.18%) |
Aug 21, 2014 | 8540 | 8592 | 8536 | 8570 | 36,488,200 | +42.10(+0.49%) |
Aug 20, 2014 | 8536 | 8539 | 8507 | 8528 | 33,567,200 | +2.50(+0.03%) |
Aug 19, 2014 | 8473 | 8528 | 8473 | 8525 | 29,182,400 | +71.80(+0.85%) |
Aug 18, 2014 | 8436 | 8465 | 8424 | 8454 | 30,241,000 | +86.90(+1.04%) |
Aug 15, 2014 | 8460 | 8484 | 8367 | 8367 | 47,221,200 | -63.40(-0.75%) |
Aug 14, 2014 | 8366 | 8436 | 8366 | 8430 | 38,422,300 | +41.40(+0.49%) |
Aug 13, 2014 | 8352 | 8389 | 8343 | 8389 | 28,415,800 | +58.90(+0.71%) |
Aug 12, 2014 | 8336 | 8362 | 8316 | 8330 | 38,533,600 | -0.10(-0.00%) |
Aug 11, 2014 | 8312 | 8359 | 8308 | 8330 | 39,215,200 | +55.20(+0.67%) |
Aug 08, 2014 | 8263 | 8282 | 8184 | 8275 | 62,157,000 | -32.10(-0.39%) |
Aug 07, 2014 | 8299 | 8345 | 8280 | 8307 | 61,470,800 | +16.60(+0.20%) |
Aug 06, 2014 | 8302 | 8304 | 8219 | 8290 | 54,014,900 | -51.80(-0.62%) |
Aug 05, 2014 | 8322 | 8388 | 8309 | 8342 | 46,474,400 | +38.00(+0.46%) |
Aug 04, 2014 | 8382 | 8410 | 8286 | 8304 | 58,677,900 | -106.27(-1.26%) |
Aug 03, 2014 | 8480 | 8507 | 8396 | 8410 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 8480 | 8507 | 8396 | 8410 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 8480 | 8507 | 8396 | 8410 | 0 | -0.03(-0.00%) |
Jul 31, 2014 | 8480 | 8506 | 8396 | 8410 | 52,491,900 | -87.10(-1.03%) |
Jul 30, 2014 | 8513 | 8536 | 8474 | 8497 | 52,930,900 | -34.70(-0.41%) |
Jul 29, 2014 | 8539 | 8563 | 8502 | 8532 | 47,108,700 | +2.00(+0.02%) |
Jul 28, 2014 | 8568 | 8568 | 8492 | 8530 | 34,669,800 | -41.40(-0.48%) |
Jul 25, 2014 | 8602 | 8620 | 8552 | 8572 | 36,622,900 | -65.50(-0.76%) |
Jul 24, 2014 | 8637 | 8661 | 8593 | 8637 | 44,364,500 | +31.90(+0.37%) |
Jul 23, 2014 | 8564 | 8612 | 8562 | 8605 | 46,981,100 | +10.90(+0.13%) |
Jul 22, 2014 | 8543 | 8598 | 8526 | 8594 | 45,928,400 | +80.20(+0.94%) |
Jul 21, 2014 | 8513 | 8526 | 8478 | 8514 | 33,566,400 | +2.57(+0.03%) |
Jul 20, 2014 | 8522 | 8530 | 8489 | 8511 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 8522 | 8530 | 8489 | 8511 | 0 | +0.03(+0.00%) |
Jul 18, 2014 | 8522 | 8530 | 8489 | 8511 | 38,636,100 | -36.70(-0.43%) |
Jul 17, 2014 | 8569 | 8614 | 8538 | 8548 | 32,260,000 | -69.00(-0.80%) |
Jul 16, 2014 | 8605 | 8651 | 8597 | 8617 | 32,833,000 | +42.80(+0.50%) |
Jul 15, 2014 | 8555 | 8616 | 8555 | 8574 | 38,850,200 | +8.60(+0.10%) |
Jul 14, 2014 | 8495 | 8593 | 8490 | 8566 | 36,119,800 | +97.18(+1.15%) |
Jul 13, 2014 | 8488 | 8505 | 8428 | 8469 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 8488 | 8505 | 8428 | 8469 | 0 | +0.02(+0.00%) |
Jul 11, 2014 | 8488 | 8505 | 8428 | 8468 | 36,397,500 | -5.70(-0.07%) |
Jul 10, 2014 | 8537 | 8545 | 8431 | 8474 | 55,609,700 | -65.50(-0.77%) |
Jul 09, 2014 | 8562 | 8563 | 8506 | 8540 | 34,570,000 | -14.80(-0.17%) |
Jul 08, 2014 | 8612 | 8618 | 8554 | 8554 | 40,546,800 | -58.30(-0.68%) |
Jul 07, 2014 | 8667 | 8675 | 8603 | 8613 | 36,714,900 | -65.42(-0.75%) |
Jul 06, 2014 | 8688 | 8708 | 8677 | 8678 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 8688 | 8708 | 8677 | 8678 | 0 | +0.02(+0.00%) |
Jul 04, 2014 | 8688 | 8708 | 8677 | 8678 | 21,512,200 | -16.10(-0.19%) |
Jul 03, 2014 | 8613 | 8696 | 8605 | 8694 | 40,854,000 | +87.10(+1.01%) |
Jul 02, 2014 | 8615 | 8642 | 8596 | 8607 | 33,728,800 | -0.80(-0.01%) |