Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 8572 | 8622 | 8569 | 8608 | 42,752,200 | +53.50(+0.63%) |
Jun 30, 2014 | 8558 | 8593 | 8532 | 8554 | 38,590,500 | -7.61(-0.09%) |
Jun 29, 2014 | 8545 | 8562 | 8529 | 8562 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 8545 | 8562 | 8529 | 8562 | 0 | +0.01(+0.00%) |
Jun 27, 2014 | 8545 | 8562 | 8529 | 8562 | 41,701,800 | +20.80(+0.24%) |
Jun 26, 2014 | 8585 | 8592 | 8520 | 8541 | 57,673,800 | -40.70(-0.47%) |
Jun 25, 2014 | 8634 | 8641 | 8558 | 8582 | 44,917,900 | -91.30(-1.05%) |
Jun 24, 2014 | 8674 | 8691 | 8636 | 8673 | 45,859,300 | +28.70(+0.33%) |
Jun 23, 2014 | 8687 | 8696 | 8630 | 8645 | 33,008,100 | -57.01(-0.66%) |
Jun 22, 2014 | 8694 | 8725 | 8684 | 8702 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 8694 | 8725 | 8684 | 8702 | 0 | +0.01(+0.00%) |
Jun 20, 2014 | 8694 | 8725 | 8684 | 8702 | 74,565,400 | +27.20(+0.31%) |
Jun 19, 2014 | 8692 | 8698 | 8667 | 8674 | 42,996,300 | +17.10(+0.20%) |
Jun 18, 2014 | 8663 | 8700 | 8650 | 8657 | 32,940,400 | -10.50(-0.12%) |
Jun 17, 2014 | 8670 | 8684 | 8647 | 8668 | 45,410,700 | +4.20(+0.05%) |
Jun 16, 2014 | 8638 | 8666 | 8626 | 8664 | 42,595,900 | +9.84(+0.11%) |
Jun 15, 2014 | 8652 | 8659 | 8588 | 8654 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 8652 | 8659 | 8588 | 8654 | 0 | -0.04(-0.00%) |
Jun 13, 2014 | 8652 | 8659 | 8588 | 8654 | 41,427,400 | -17.20(-0.20%) |
Jun 12, 2014 | 8714 | 8716 | 8661 | 8671 | 33,377,000 | -41.10(-0.47%) |
Jun 11, 2014 | 8754 | 8764 | 8692 | 8712 | 42,144,100 | -40.80(-0.47%) |
Jun 10, 2014 | 8675 | 8759 | 8674 | 8753 | 40,872,400 | +93.21(+1.08%) |
Jun 08, 2014 | 8647 | 8663 | 8606 | 8660 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 8647 | 8663 | 8606 | 8660 | 0 | -0.01(-0.00%) |
Jun 06, 2014 | 8647 | 8663 | 8606 | 8660 | 36,142,300 | +16.40(+0.19%) |
Jun 05, 2014 | 8655 | 8706 | 8643 | 8643 | 41,434,300 | -17.80(-0.21%) |
Jun 04, 2014 | 8663 | 8695 | 8643 | 8661 | 34,743,100 | -0.10(-0.00%) |
Jun 03, 2014 | 8680 | 8684 | 8648 | 8661 | 29,001,200 | -27.80(-0.32%) |
Jun 02, 2014 | 8715 | 8718 | 8675 | 8689 | 29,752,600 | +14.48(+0.17%) |