Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 6723 | 6735 | 6667 | 6723 | 839,390,528 | -0.80(-0.01%) |
Nov 28, 2014 | 6729 | 6750 | 6714 | 6723 | 517,208,384 | -5.80(-0.09%) |
Nov 27, 2014 | 6731 | 6765 | 6718 | 6729 | 586,890,496 | -1.90(-0.03%) |
Nov 26, 2014 | 6730 | 6751 | 6709 | 6731 | 907,288,192 | +1.30(+0.02%) |
Nov 25, 2014 | 6751 | 6764 | 6720 | 6730 | 680,406,272 | +0.00(+0.00%) |
Nov 24, 2014 | 6751 | 6764 | 6720 | 6730 | 680,406,272 | -21.00(-0.31%) |
Nov 22, 2014 | 6679 | 6773 | 6679 | 6751 | 845,575,424 | +71.90(+1.08%) |
Nov 21, 2014 | 6697 | 6697 | 6641 | 6679 | 640,496,576 | -17.70(-0.26%) |
Nov 20, 2014 | 6709 | 6719 | 6678 | 6697 | 802,689,088 | -12.50(-0.19%) |
Nov 19, 2014 | 6672 | 6714 | 6672 | 6709 | 653,233,792 | +37.10(+0.56%) |
Nov 18, 2014 | 6654 | 6682 | 6616 | 6672 | 537,365,312 | +0.00(+0.00%) |
Nov 17, 2014 | 6654 | 6682 | 6616 | 6672 | 537,365,312 | +17.60(+0.26%) |
Nov 15, 2014 | 6636 | 6654 | 6610 | 6654 | 627,535,104 | +18.90(+0.28%) |
Nov 14, 2014 | 6611 | 6646 | 6597 | 6636 | 721,388,672 | +24.50(+0.37%) |
Nov 13, 2014 | 6627 | 6629 | 6589 | 6611 | 703,040,704 | -16.40(-0.25%) |
Nov 12, 2014 | 6611 | 6633 | 6605 | 6627 | 764,945,472 | +16.10(+0.24%) |
Nov 11, 2014 | 6567 | 6611 | 6567 | 6611 | 575,418,368 | +0.00(+0.00%) |
Nov 10, 2014 | 6567 | 6611 | 6567 | 6611 | 575,418,368 | +44.10(+0.67%) |
Nov 08, 2014 | 6551 | 6608 | 6551 | 6567 | 764,955,072 | +16.00(+0.24%) |
Nov 07, 2014 | 6539 | 6580 | 6504 | 6551 | 799,914,880 | +12.10(+0.19%) |
Nov 06, 2014 | 6454 | 6539 | 6454 | 6539 | 769,396,672 | +85.10(+1.32%) |
Nov 05, 2014 | 6488 | 6510 | 6445 | 6454 | 816,651,584 | -34.00(-0.52%) |
Nov 04, 2014 | 6546 | 6560 | 6478 | 6488 | 712,567,488 | +0.00(+0.00%) |
Nov 03, 2014 | 6546 | 6560 | 6478 | 6488 | 712,567,488 | -58.50(-0.89%) |
Oct 31, 2014 | 6464 | 6553 | 6464 | 6546 | 1,062,914,688 | +82.90(+1.28%) |
Oct 30, 2014 | 6454 | 6483 | 6378 | 6464 | 815,851,584 | +9.70(+0.15%) |
Oct 29, 2014 | 6402 | 6475 | 6402 | 6454 | 700,842,880 | +51.70(+0.81%) |
Oct 28, 2014 | 6364 | 6412 | 6364 | 6402 | 800,681,472 | +38.70(+0.61%) |
Oct 27, 2014 | 6389 | 6444 | 6336 | 6364 | 781,565,568 | +0.00(+0.00%) |
Oct 26, 2014 | 6389 | 6444 | 6336 | 6364 | 781,565,568 | -25.20(-0.39%) |
Oct 24, 2014 | 6419 | 6419 | 6372 | 6389 | 717,827,904 | -30.50(-0.48%) |
Oct 23, 2014 | 6400 | 6430 | 6313 | 6419 | 840,402,112 | +19.50(+0.30%) |
Oct 22, 2014 | 6372 | 6402 | 6341 | 6400 | 727,170,304 | +27.40(+0.43%) |
Oct 21, 2014 | 6267 | 6372 | 6229 | 6372 | 856,658,112 | +105.20(+1.68%) |
Oct 20, 2014 | 6310 | 6320 | 6239 | 6267 | 723,302,912 | +0.00(+0.00%) |
Oct 19, 2014 | 6310 | 6320 | 6239 | 6267 | 723,302,912 | -43.20(-0.68%) |
Oct 17, 2014 | 6196 | 6313 | 6188 | 6310 | 1,106,053,248 | +114.40(+1.85%) |
Oct 16, 2014 | 6212 | 6283 | 6073 | 6196 | 1,697,447,040 | -15.70(-0.25%) |
Oct 15, 2014 | 6393 | 6405 | 6212 | 6212 | 1,137,435,904 | -181.10(-2.83%) |
Oct 14, 2014 | 6366 | 6403 | 6304 | 6393 | 831,098,112 | +26.50(+0.42%) |
Oct 13, 2014 | 6340 | 6387 | 6295 | 6366 | 846,365,376 | +0.00(+0.00%) |
Oct 12, 2014 | 6340 | 6387 | 6295 | 6366 | 846,365,376 | +26.20(+0.41%) |
Oct 10, 2014 | 6432 | 6432 | 6328 | 6340 | 897,708,416 | -91.90(-1.43%) |
Oct 09, 2014 | 6482 | 6544 | 6425 | 6432 | 864,388,992 | -50.30(-0.78%) |
Oct 08, 2014 | 6496 | 6502 | 6454 | 6482 | 822,967,168 | -13.40(-0.21%) |
Oct 07, 2014 | 6564 | 6564 | 6496 | 6496 | 858,099,008 | -68.10(-1.04%) |
Oct 06, 2014 | 6528 | 6588 | 6528 | 6564 | 722,222,976 | +0.00(+0.00%) |
Oct 05, 2014 | 6528 | 6588 | 6528 | 6564 | 722,222,976 | +35.80(+0.55%) |
Oct 03, 2014 | 6446 | 6543 | 6446 | 6528 | 750,613,120 | +81.50(+1.26%) |
Oct 02, 2014 | 6558 | 6558 | 6446 | 6446 | 807,089,792 | -111.10(-1.69%) |
Oct 01, 2014 | 6623 | 6623 | 6540 | 6558 | 789,707,328 | -65.20(-0.98%) |
Sep 30, 2014 | 6647 | 6659 | 6602 | 6623 | 882,273,920 | -23.90(-0.36%) |
Sep 29, 2014 | 6649 | 6654 | 6609 | 6647 | 564,786,624 | +0.00(+0.00%) |
Sep 28, 2014 | 6649 | 6654 | 6609 | 6647 | 564,786,624 | -2.80(-0.04%) |
Sep 26, 2014 | 6640 | 6664 | 6615 | 6649 | 589,221,504 | +9.70(+0.15%) |
Sep 25, 2014 | 6706 | 6726 | 6622 | 6640 | 927,894,016 | -66.60(-0.99%) |
Sep 24, 2014 | 6676 | 6707 | 6652 | 6706 | 793,646,016 | +30.20(+0.45%) |
Sep 23, 2014 | 6774 | 6777 | 6647 | 6676 | 762,840,832 | -97.50(-1.44%) |
Sep 22, 2014 | 6838 | 6838 | 6767 | 6774 | 675,055,232 | +0.00(+0.00%) |
Sep 21, 2014 | 6838 | 6838 | 6767 | 6774 | 675,055,232 | -64.30(-0.94%) |
Sep 19, 2014 | 6819 | 6876 | 6819 | 6838 | 1,551,957,504 | +18.60(+0.27%) |
Sep 18, 2014 | 6781 | 6823 | 6770 | 6819 | 644,480,384 | +38.40(+0.57%) |
Sep 17, 2014 | 6792 | 6817 | 6781 | 6781 | 596,526,720 | -11.30(-0.17%) |
Sep 16, 2014 | 6804 | 6804 | 6748 | 6792 | 592,887,680 | -12.00(-0.18%) |
Sep 15, 2014 | 6807 | 6814 | 6772 | 6804 | 529,231,808 | +0.00(+0.00%) |
Sep 14, 2014 | 6807 | 6814 | 6772 | 6804 | 529,231,808 | -2.80(-0.04%) |
Sep 12, 2014 | 6800 | 6832 | 6799 | 6807 | 552,974,784 | +7.40(+0.11%) |
Sep 11, 2014 | 6830 | 6858 | 6765 | 6800 | 648,015,488 | -30.50(-0.45%) |
Sep 10, 2014 | 6829 | 6848 | 6800 | 6830 | 585,612,096 | +1.10(+0.02%) |
Sep 09, 2014 | 6835 | 6846 | 6812 | 6829 | 580,798,592 | -5.80(-0.08%) |
Sep 08, 2014 | 6855 | 6855 | 6774 | 6835 | 754,127,488 | +0.00(+0.00%) |
Sep 07, 2014 | 6855 | 6855 | 6774 | 6835 | 754,127,488 | -20.30(-0.30%) |
Sep 05, 2014 | 6878 | 6885 | 6829 | 6855 | 596,549,824 | -22.90(-0.33%) |
Sep 04, 2014 | 6874 | 6905 | 6866 | 6878 | 689,038,720 | +4.40(+0.06%) |
Sep 03, 2014 | 6829 | 6899 | 6827 | 6874 | 674,899,712 | +44.40(+0.65%) |
Sep 02, 2014 | 6825 | 6849 | 6812 | 6829 | 820,230,912 | +3.90(+0.06%) |