Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15525 | 15525 | 15275 | 15331 | 207,827,488 | -194.10(-1.25%) |
Jul 30, 2014 | 15449 | 15527 | 15449 | 15525 | 185,082,768 | +78.30(+0.51%) |
Jul 29, 2014 | 15445 | 15506 | 15445 | 15446 | 139,316,608 | +1.30(+0.01%) |
Jul 28, 2014 | 15452 | 15464 | 15438 | 15445 | 134,919,088 | -9.80(-0.06%) |
Jul 25, 2014 | 15394 | 15503 | 15380 | 15455 | 140,407,728 | +60.50(+0.39%) |
Jul 24, 2014 | 15394 | 15421 | 15370 | 15394 | 157,100,288 | +0.10(+0.00%) |
Jul 23, 2014 | 15315 | 15396 | 15313 | 15394 | 146,911,152 | +79.30(+0.52%) |
Jul 22, 2014 | 15252 | 15344 | 15252 | 15315 | 147,356,272 | +65.10(+0.43%) |
Jul 21, 2014 | 15266 | 15266 | 15209 | 15250 | 96,353,632 | -16.60(-0.11%) |
Jul 18, 2014 | 15202 | 15291 | 15179 | 15267 | 132,334,088 | +62.10(+0.41%) |
Jul 17, 2014 | 15226 | 15269 | 15186 | 15204 | 163,178,368 | -21.80(-0.14%) |
Jul 16, 2014 | 15081 | 15241 | 15081 | 15226 | 160,836,688 | +145.00(+0.96%) |
Jul 15, 2014 | 15171 | 15178 | 15057 | 15081 | 187,124,560 | -89.90(-0.59%) |
Jul 14, 2014 | 15125 | 15180 | 15125 | 15171 | 141,525,056 | +45.70(+0.30%) |
Jul 11, 2014 | 15115 | 15139 | 15083 | 15126 | 140,336,448 | +11.00(+0.07%) |
Jul 10, 2014 | 15214 | 15214 | 15100 | 15114 | 174,996,448 | -100.70(-0.66%) |
Jul 09, 2014 | 15137 | 15216 | 15121 | 15215 | 176,968,864 | +78.00(+0.52%) |
Jul 08, 2014 | 15173 | 15173 | 15021 | 15137 | 185,867,168 | -35.70(-0.24%) |
Jul 07, 2014 | 15215 | 15215 | 15107 | 15173 | 143,433,440 | -42.10(-0.28%) |
Jul 04, 2014 | 15207 | 15247 | 15207 | 15215 | 48,783,708 | +7.90(+0.05%) |
Jul 03, 2014 | 15210 | 15256 | 15196 | 15207 | 145,990,576 | -2.70(-0.02%) |
Jul 02, 2014 | 15146 | 15223 | 15146 | 15210 | 166,809,568 | +63.80(+0.42%) |
Jun 30, 2014 | 15146 | 15146 | 15146 | 0 | +51.80(+0.34%) | |
Jun 27, 2014 | 15031 | 15094 | 15017 | 15094 | 122,729,696 | +63.50(+0.42%) |
Jun 26, 2014 | 14975 | 15037 | 14938 | 15031 | 121,767,032 | +56.00(+0.37%) |
Jun 25, 2014 | 14963 | 15013 | 14952 | 14975 | 156,097,808 | +12.30(+0.08%) |
Jun 24, 2014 | 15106 | 15138 | 14957 | 14962 | 185,120,528 | -143.20(-0.95%) |
Jun 23, 2014 | 15109 | 15118 | 15074 | 15106 | 145,502,720 | -3.40(-0.02%) |
Jun 20, 2014 | 15112 | 15125 | 15087 | 15109 | 359,777,472 | -3.20(-0.02%) |
Jun 19, 2014 | 15109 | 15120 | 15082 | 15112 | 225,796,400 | +3.00(+0.02%) |
Jun 18, 2014 | 15059 | 15115 | 15058 | 15109 | 155,014,176 | +53.30(+0.35%) |
Jun 17, 2014 | 15040 | 15075 | 15006 | 15056 | 136,557,840 | +15.50(+0.10%) |
Jun 16, 2014 | 15002 | 15076 | 15002 | 15040 | 149,230,224 | +38.80(+0.26%) |
Jun 13, 2014 | 14910 | 15017 | 14905 | 15002 | 154,130,928 | +92.00(+0.62%) |
Jun 12, 2014 | 14891 | 14923 | 14857 | 14910 | 179,031,952 | +17.50(+0.12%) |
Jun 11, 2014 | 14904 | 14904 | 14850 | 14892 | 164,838,976 | -12.30(-0.08%) |
Jun 10, 2014 | 14870 | 14909 | 14859 | 14904 | 136,797,472 | +65.50(+0.44%) |
Jun 06, 2014 | 14800 | 14840 | 14789 | 14839 | 122,808,032 | +38.70(+0.26%) |
Jun 05, 2014 | 14797 | 14822 | 14736 | 14800 | 175,135,744 | +3.40(+0.02%) |
Jun 04, 2014 | 14735 | 14806 | 14670 | 14797 | 150,926,208 | +62.10(+0.42%) |
Jun 03, 2014 | 14681 | 14748 | 14659 | 14735 | 171,520,704 | +53.90(+0.37%) |
Jun 02, 2014 | 14604 | 14681 | 14604 | 14681 | 136,348,992 | +76.60(+0.52%) |
May 30, 2014 | 14589 | 14630 | 14537 | 14604 | 220,322,624 | +15.20(+0.10%) |
May 29, 2014 | 14611 | 14631 | 14529 | 14589 | 146,301,312 | -22.00(-0.15%) |
May 28, 2014 | 14658 | 14658 | 14558 | 14611 | 133,251,976 | -47.00(-0.32%) |
May 27, 2014 | 14716 | 14725 | 14635 | 14658 | 159,882,464 | -57.70(-0.39%) |
May 26, 2014 | 14708 | 14765 | 14701 | 14716 | 39,629,424 | +7.60(+0.05%) |
May 23, 2014 | 14702 | 14714 | 14685 | 14708 | 110,145,248 | -16.80(-0.11%) |
May 22, 2014 | 14650 | 14742 | 14650 | 14725 | 90,777,736 | +75.00(+0.51%) |
May 21, 2014 | 14525 | 14650 | 14525 | 14650 | 145,059,456 | +124.70(+0.86%) |
May 20, 2014 | 14515 | 14565 | 14489 | 14525 | 129,588,832 | +10.50(+0.07%) |
May 16, 2014 | 14515 | 14515 | 14515 | 14515 | 0 | -74.20(-0.51%) |
May 15, 2014 | 14674 | 14674 | 14516 | 14589 | 205,180,752 | -84.80(-0.58%) |
May 14, 2014 | 14680 | 14706 | 14660 | 14674 | 121,698,600 | -6.10(-0.04%) |
May 13, 2014 | 14655 | 14688 | 14636 | 14680 | 131,262,224 | +24.90(+0.17%) |
May 12, 2014 | 14536 | 14657 | 14536 | 14655 | 136,031,680 | +120.80(+0.83%) |
May 09, 2014 | 14546 | 14581 | 14492 | 14534 | 153,780,224 | -11.90(-0.08%) |
May 08, 2014 | 14656 | 14693 | 14512 | 14546 | 167,129,760 | -110.40(-0.75%) |
May 07, 2014 | 14613 | 14662 | 14572 | 14656 | 164,304,752 | +44.10(+0.30%) |
May 06, 2014 | 14697 | 14697 | 14594 | 14612 | 134,642,672 | -84.70(-0.58%) |
May 05, 2014 | 14765 | 14765 | 14666 | 14697 | 126,804,808 | -68.20(-0.46%) |
May 02, 2014 | 14664 | 14765 | 14664 | 14765 | 152,156,416 | +101.10(+0.69%) |