Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6544 | 6574 | 6503 | 6538 | 755,894,272 | -5.80(-0.09%) |
Jan 30, 2014 | 6572 | 6645 | 6483 | 6544 | 990,211,392 | -28.00(-0.43%) |
Jan 29, 2014 | 6551 | 6591 | 6551 | 6572 | 675,704,384 | +21.60(+0.33%) |
Jan 28, 2014 | 6664 | 6665 | 6539 | 6551 | 985,294,592 | +0.00(+0.00%) |
Jan 27, 2014 | 6664 | 6665 | 6539 | 6551 | 985,294,592 | -113.00(-1.70%) |
Jan 25, 2014 | 6773 | 6784 | 6655 | 6664 | 844,748,224 | -109.60(-1.62%) |
Jan 24, 2014 | 6826 | 6837 | 6761 | 6773 | 668,664,320 | -53.00(-0.78%) |
Jan 23, 2014 | 6834 | 6865 | 6822 | 6826 | 548,735,680 | -8.00(-0.12%) |
Jan 22, 2014 | 6837 | 6867 | 6822 | 6834 | 618,281,408 | -2.40(-0.04%) |
Jan 21, 2014 | 6829 | 6838 | 6811 | 6837 | 424,810,688 | +0.00(+0.00%) |
Jan 20, 2014 | 6829 | 6838 | 6811 | 6837 | 424,810,688 | +7.40(+0.11%) |
Jan 18, 2014 | 6815 | 6840 | 6800 | 6829 | 999,744,576 | +13.90(+0.20%) |
Jan 17, 2014 | 6820 | 6832 | 6811 | 6815 | 714,152,704 | -4.50(-0.07%) |
Jan 16, 2014 | 6767 | 6825 | 6767 | 6820 | 693,715,776 | +53.00(+0.78%) |
Jan 15, 2014 | 6757 | 6773 | 6694 | 6767 | 568,346,624 | +9.70(+0.14%) |
Jan 14, 2014 | 6740 | 6766 | 6731 | 6757 | 598,026,880 | +0.00(+0.00%) |
Jan 13, 2014 | 6740 | 6766 | 6731 | 6757 | 598,026,880 | +17.26(+0.26%) |
Jan 12, 2014 | 6691 | 6770 | 6691 | 6740 | 0 | +0.04(+0.00%) |
Jan 11, 2014 | 6691 | 6770 | 6691 | 6740 | 811,611,776 | +48.60(+0.73%) |
Jan 10, 2014 | 6722 | 6746 | 6679 | 6691 | 782,896,512 | -30.50(-0.45%) |
Jan 09, 2014 | 6756 | 6756 | 6713 | 6722 | 720,025,280 | -33.70(-0.50%) |
Jan 08, 2014 | 6731 | 6769 | 6718 | 6756 | 672,375,616 | +24.80(+0.37%) |
Jan 07, 2014 | 6731 | 6752 | 6715 | 6731 | 524,387,008 | +0.00(+0.00%) |
Jan 06, 2014 | 6731 | 6752 | 6715 | 6731 | 524,387,008 | +0.03(+0.00%) |
Jan 05, 2014 | 6718 | 6747 | 6699 | 6731 | 0 | -0.03(-0.00%) |
Jan 04, 2014 | 6718 | 6747 | 6699 | 6731 | 374,841,504 | +12.80(+0.19%) |
Jan 03, 2014 | 6749 | 6759 | 6708 | 6718 | 459,529,088 | -31.20(-0.46%) |
Jan 02, 2014 | 6749 | 6749 | 6749 | 6749 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 6731 | 6757 | 6731 | 6749 | 153,445,200 | +17.80(+0.26%) |
Dec 31, 2013 | 6751 | 6768 | 6718 | 6731 | 295,360,608 | +0.00(+0.00%) |
Dec 30, 2013 | 6751 | 6768 | 6718 | 6731 | 295,360,608 | -19.57(-0.29%) |
Dec 29, 2013 | 6694 | 6754 | 6694 | 6751 | 0 | -0.03(-0.00%) |
Dec 28, 2013 | 6694 | 6754 | 6694 | 6751 | 291,262,208 | +56.70(+0.85%) |
Dec 27, 2013 | 6694 | 6694 | 6694 | 6694 | 0 | +0.00(+0.00%) |
Dec 26, 2013 | 6694 | 6694 | 6694 | 6694 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 6679 | 6712 | 6672 | 6694 | 101,669,600 | +15.60(+0.23%) |
Dec 24, 2013 | 6607 | 6679 | 6606 | 6679 | 351,999,296 | +0.00(+0.00%) |
Dec 23, 2013 | 6607 | 6679 | 6606 | 6679 | 351,999,296 | +72.02(+1.09%) |
Dec 22, 2013 | 6585 | 6617 | 6577 | 6607 | 0 | -0.02(-0.00%) |
Dec 21, 2013 | 6585 | 6617 | 6577 | 6607 | 1,096,668,160 | +21.90(+0.33%) |
Dec 20, 2013 | 6492 | 6585 | 6492 | 6585 | 648,648,384 | +92.60(+1.43%) |
Dec 19, 2013 | 6486 | 6524 | 6486 | 6492 | 529,477,888 | +5.90(+0.09%) |
Dec 18, 2013 | 6522 | 6522 | 6483 | 6486 | 584,054,592 | -36.00(-0.55%) |
Dec 17, 2013 | 6440 | 6531 | 6422 | 6522 | 653,797,824 | +0.00(+0.00%) |
Dec 16, 2013 | 6440 | 6531 | 6422 | 6522 | 653,797,824 | +82.24(+1.28%) |
Dec 15, 2013 | 6445 | 6463 | 6434 | 6440 | 0 | -0.04(-0.00%) |
Dec 14, 2013 | 6445 | 6463 | 6434 | 6440 | 694,450,880 | -5.30(-0.08%) |
Dec 13, 2013 | 6508 | 6508 | 6436 | 6445 | 663,531,392 | -62.40(-0.96%) |
Dec 12, 2013 | 6523 | 6556 | 6508 | 6508 | 524,482,112 | -15.60(-0.24%) |
Dec 11, 2013 | 6560 | 6572 | 6519 | 6523 | 553,693,120 | -36.20(-0.55%) |
Dec 10, 2013 | 6552 | 6568 | 6535 | 6560 | 506,215,392 | +0.00(+0.00%) |
Dec 09, 2013 | 6552 | 6568 | 6535 | 6560 | 506,215,392 | +7.51(+0.11%) |
Dec 08, 2013 | 6498 | 6556 | 6496 | 6552 | 0 | -0.01(-0.00%) |
Dec 07, 2013 | 6498 | 6556 | 6496 | 6552 | 564,649,280 | +53.70(+0.83%) |
Dec 06, 2013 | 6510 | 6519 | 6487 | 6498 | 558,155,712 | -11.70(-0.18%) |
Dec 05, 2013 | 6532 | 6545 | 6480 | 6510 | 780,322,624 | -22.40(-0.34%) |
Dec 04, 2013 | 6595 | 6596 | 6531 | 6532 | 685,375,808 | -62.90(-0.95%) |
Dec 03, 2013 | 6651 | 6657 | 6595 | 6595 | 559,055,104 | +0.00(+0.00%) |
Dec 02, 2013 | 6651 | 6657 | 6595 | 6595 | 559,055,104 | -55.27(-0.83%) |
Dec 01, 2013 | 6654 | 6682 | 6649 | 6651 | 0 | -0.03(-0.00%) |
Nov 30, 2013 | 6654 | 6682 | 6648 | 6651 | 535,923,904 | -3.90(-0.06%) |
Nov 29, 2013 | 6650 | 6680 | 6643 | 6654 | 462,672,896 | +5.00(+0.08%) |
Nov 28, 2013 | 6636 | 6664 | 6636 | 6650 | 580,621,888 | +13.30(+0.20%) |
Nov 27, 2013 | 6695 | 6697 | 6636 | 6636 | 985,377,984 | -58.40(-0.87%) |
Nov 26, 2013 | 6674 | 6709 | 6674 | 6695 | 465,826,496 | +0.00(+0.00%) |
Nov 25, 2013 | 6674 | 6709 | 6674 | 6695 | 465,826,496 | +20.30(+0.30%) |
Nov 24, 2013 | 6681 | 6711 | 6661 | 6674 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 6681 | 6711 | 6661 | 6674 | 495,703,616 | -7.00(-0.10%) |
Nov 22, 2013 | 6681 | 6698 | 6644 | 6681 | 483,785,600 | +0.20(+0.00%) |
Nov 21, 2013 | 6698 | 6711 | 6662 | 6681 | 558,048,128 | -16.90(-0.25%) |
Nov 20, 2013 | 6724 | 6724 | 6678 | 6698 | 532,008,000 | -25.50(-0.38%) |
Nov 19, 2013 | 6693 | 6732 | 6672 | 6724 | 538,915,712 | +0.00(+0.00%) |
Nov 18, 2013 | 6693 | 6732 | 6672 | 6724 | 538,915,712 | +30.06(+0.45%) |
Nov 17, 2013 | 6666 | 6703 | 6665 | 6693 | 0 | +0.04(+0.00%) |
Nov 16, 2013 | 6666 | 6703 | 6666 | 6693 | 587,733,632 | +27.30(+0.41%) |
Nov 15, 2013 | 6630 | 6696 | 6630 | 6666 | 624,125,184 | +36.10(+0.54%) |
Nov 14, 2013 | 6727 | 6727 | 6614 | 6630 | 723,057,280 | -96.80(-1.44%) |
Nov 13, 2013 | 6728 | 6728 | 6693 | 6727 | 589,417,280 | -1.60(-0.02%) |
Nov 12, 2013 | 6708 | 6745 | 6702 | 6728 | 633,862,400 | +0.00(+0.00%) |
Nov 11, 2013 | 6708 | 6745 | 6702 | 6728 | 633,862,400 | +19.98(+0.30%) |
Nov 10, 2013 | 6697 | 6714 | 6644 | 6708 | 0 | +0.02(+0.00%) |
Nov 09, 2013 | 6697 | 6714 | 6644 | 6708 | 598,943,104 | +11.20(+0.17%) |
Nov 08, 2013 | 6742 | 6779 | 6680 | 6697 | 641,427,776 | -44.50(-0.66%) |
Nov 07, 2013 | 6747 | 6768 | 6736 | 6742 | 636,589,120 | -5.10(-0.08%) |
Nov 06, 2013 | 6764 | 6774 | 6708 | 6747 | 723,670,976 | -16.80(-0.25%) |
Nov 05, 2013 | 6735 | 6780 | 6735 | 6764 | 510,147,584 | +0.00(+0.00%) |
Nov 04, 2013 | 6735 | 6780 | 6735 | 6764 | 510,147,584 | +28.86(+0.43%) |
Nov 03, 2013 | 6731 | 6761 | 6715 | 6735 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 6731 | 6761 | 6715 | 6735 | 0 | +0.04(+0.00%) |