Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24748 | 24814 | 24631 | 24742 | 1,711,541,376 | +1.10(+0.00%) |
Aug 28, 2014 | 25056 | 25056 | 24679 | 24741 | 1,533,360,512 | -177.80(-0.71%) |
Aug 27, 2014 | 25134 | 25161 | 24884 | 24919 | 1,468,393,856 | -155.70(-0.62%) |
Aug 26, 2014 | 25148 | 25188 | 25069 | 25074 | 1,252,881,664 | -92.40(-0.37%) |
Aug 25, 2014 | 25050 | 25243 | 24947 | 25167 | 1,333,447,296 | +54.70(+0.22%) |
Aug 22, 2014 | 25114 | 25133 | 25026 | 25112 | 1,183,283,072 | +118.10(+0.47%) |
Aug 21, 2014 | 25142 | 25142 | 24896 | 24994 | 1,460,054,912 | -165.70(-0.66%) |
Aug 20, 2014 | 25157 | 25190 | 25057 | 25160 | 1,238,094,976 | +36.90(+0.15%) |
Aug 19, 2014 | 25046 | 25201 | 24909 | 25123 | 1,466,514,816 | +167.40(+0.67%) |
Aug 18, 2014 | 24944 | 24979 | 24765 | 24956 | 1,281,516,928 | +0.60(+0.00%) |
Aug 15, 2014 | 24970 | 25010 | 24873 | 24955 | 1,150,210,688 | +153.50(+0.62%) |
Aug 14, 2014 | 24894 | 24964 | 24722 | 24801 | 1,456,861,184 | -88.90(-0.36%) |
Aug 13, 2014 | 24726 | 24907 | 24611 | 24890 | 1,466,903,040 | +200.90(+0.81%) |
Aug 12, 2014 | 24669 | 24692 | 24552 | 24689 | 1,028,234,688 | +43.40(+0.18%) |
Aug 11, 2014 | 24533 | 24671 | 24491 | 24646 | 1,129,853,568 | +314.60(+1.29%) |
Aug 08, 2014 | 24307 | 24493 | 24191 | 24331 | 1,341,692,800 | -56.20(-0.23%) |
Aug 07, 2014 | 24499 | 24502 | 24365 | 24388 | 1,233,420,544 | -196.50(-0.80%) |
Aug 06, 2014 | 24559 | 24590 | 24397 | 24584 | 1,171,858,560 | -64.20(-0.26%) |
Aug 05, 2014 | 24679 | 24679 | 24494 | 24648 | 1,249,531,008 | +48.20(+0.20%) |
Aug 04, 2014 | 24590 | 24691 | 24558 | 24600 | 1,183,329,664 | +67.70(+0.28%) |
Aug 03, 2014 | 24594 | 24732 | 24486 | 24532 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 24594 | 24732 | 24486 | 24532 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 24594 | 24732 | 24486 | 24532 | 1,755,872,640 | -224.40(-0.91%) |
Jul 31, 2014 | 24806 | 24894 | 24662 | 24757 | 1,944,104,448 | +24.60(+0.10%) |
Jul 30, 2014 | 24705 | 24912 | 24660 | 24732 | 2,523,812,096 | +91.70(+0.37%) |
Jul 29, 2014 | 24527 | 24667 | 24437 | 24640 | 1,998,388,736 | +211.90(+0.87%) |
Jul 28, 2014 | 24249 | 24501 | 24248 | 24429 | 1,971,910,784 | +212.60(+0.88%) |
Jul 25, 2014 | 24247 | 24247 | 24089 | 24216 | 1,637,301,248 | +74.50(+0.31%) |
Jul 24, 2014 | 24081 | 24150 | 24005 | 24142 | 1,930,509,952 | +169.60(+0.71%) |
Jul 23, 2014 | 23841 | 23976 | 23834 | 23972 | 1,807,779,584 | +189.80(+0.80%) |
Jul 22, 2014 | 23466 | 23803 | 23423 | 23782 | 1,859,454,976 | +395.00(+1.69%) |
Jul 21, 2014 | 23484 | 23498 | 23373 | 23387 | 1,042,281,792 | -67.70(-0.29%) |
Jul 20, 2014 | 23316 | 23460 | 23241 | 23455 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 23316 | 23460 | 23241 | 23455 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 23316 | 23460 | 23241 | 23455 | 913,307,584 | -66.10(-0.28%) |
Jul 17, 2014 | 23583 | 23583 | 23422 | 23521 | 1,093,977,856 | -2.40(-0.01%) |
Jul 16, 2014 | 23490 | 23562 | 23430 | 23523 | 959,529,728 | +63.30(+0.27%) |
Jul 15, 2014 | 23483 | 23497 | 23398 | 23460 | 1,048,140,480 | +113.30(+0.49%) |
Jul 14, 2014 | 23310 | 23460 | 23273 | 23347 | 1,060,963,392 | +113.30(+0.49%) |
Jul 13, 2014 | 23156 | 23308 | 23147 | 23233 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 23156 | 23308 | 23147 | 23233 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 23156 | 23308 | 23147 | 23233 | 1,123,092,352 | -5.60(-0.02%) |
Jul 10, 2014 | 23281 | 23281 | 23182 | 23239 | 1,100,506,624 | +62.90(+0.27%) |
Jul 09, 2014 | 23408 | 23408 | 23127 | 23176 | 1,545,839,360 | -365.30(-1.55%) |
Jul 08, 2014 | 23555 | 23556 | 23455 | 23541 | 1,114,064,000 | +0.50(+0.00%) |
Jul 07, 2014 | 23581 | 23592 | 23435 | 23541 | 911,913,728 | -5.50(-0.02%) |
Jul 06, 2014 | 23609 | 23626 | 23508 | 23546 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 23609 | 23626 | 23508 | 23546 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 23609 | 23626 | 23508 | 23546 | 1,116,918,656 | +15.00(+0.06%) |
Jul 03, 2014 | 23554 | 23592 | 23483 | 23531 | 1,073,575,168 | -18.20(-0.08%) |
Jul 02, 2014 | 23326 | 23576 | 23294 | 23550 | 1,936,445,568 | +358.90(+1.55%) |
Jul 01, 2014 | 23273 | 23346 | 22960 | 23191 | 0 | +0.00(+0.00%) |
Jun 30, 2014 | 23273 | 23346 | 22960 | 23191 | 1,476,157,952 | -30.80(-0.13%) |
Jun 29, 2014 | 23188 | 23272 | 23111 | 23222 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 23188 | 23272 | 23111 | 23222 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 23188 | 23272 | 23111 | 23222 | 1,193,749,248 | +23.70(+0.10%) |
Jun 26, 2014 | 22948 | 23204 | 22926 | 23198 | 1,292,094,976 | +331.10(+1.45%) |
Jun 25, 2014 | 22935 | 22939 | 22829 | 22867 | 1,082,659,456 | -13.90(-0.06%) |
Jun 24, 2014 | 22916 | 22946 | 22833 | 22881 | 1,448,714,880 | +75.80(+0.33%) |
Jun 23, 2014 | 23165 | 23394 | 22802 | 22805 | 2,005,521,152 | -389.30(-1.68%) |
Jun 22, 2014 | 23199 | 23286 | 23158 | 23194 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 23199 | 23286 | 23158 | 23194 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 23199 | 23286 | 23158 | 23194 | 1,341,638,400 | +26.40(+0.11%) |
Jun 19, 2014 | 23265 | 23300 | 23123 | 23168 | 1,421,184,384 | -14.00(-0.06%) |
Jun 18, 2014 | 23128 | 23299 | 23128 | 23182 | 1,296,561,536 | -21.90(-0.09%) |
Jun 17, 2014 | 23238 | 23243 | 23127 | 23204 | 1,361,614,336 | -97.10(-0.42%) |
Jun 16, 2014 | 23299 | 23340 | 23233 | 23301 | 1,215,050,752 | -18.50(-0.08%) |
Jun 15, 2014 | 23100 | 23398 | 23100 | 23319 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 23100 | 23398 | 23100 | 23319 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 23100 | 23398 | 23100 | 23319 | 1,564,423,808 | +144.20(+0.62%) |
Jun 12, 2014 | 23128 | 23238 | 23066 | 23175 | 1,262,629,760 | -82.30(-0.35%) |
Jun 11, 2014 | 23281 | 23281 | 23168 | 23257 | 1,312,200,704 | -58.40(-0.25%) |
Jun 10, 2014 | 23206 | 23360 | 23061 | 23316 | 1,732,688,256 | +198.20(+0.86%) |
Jun 09, 2014 | 23087 | 23160 | 23053 | 23118 | 1,175,572,608 | +166.50(+0.73%) |
Jun 08, 2014 | 23231 | 23231 | 22951 | 22951 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 23231 | 23231 | 22951 | 22951 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 23231 | 23231 | 22951 | 22951 | 1,793,942,400 | -158.70(-0.69%) |
Jun 05, 2014 | 23143 | 23178 | 23052 | 23110 | 1,139,879,424 | -42.00(-0.18%) |
Jun 04, 2014 | 23284 | 23284 | 23111 | 23152 | 1,103,619,840 | -139.30(-0.60%) |
Jun 03, 2014 | 23328 | 23328 | 23134 | 23291 | 1,871,426,560 | +209.30(+0.91%) |
Jun 02, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |