Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14968 | 15047 | 14899 | 14960 | 217,764,160 | -16.40(-0.11%) |
Sep 29, 2014 | 14976 | 15012 | 14854 | 14977 | 161,729,920 | -49.90(-0.33%) |
Sep 26, 2014 | 14894 | 15056 | 14822 | 15027 | 162,318,096 | +133.20(+0.89%) |
Sep 25, 2014 | 15120 | 15120 | 14879 | 14894 | 191,932,000 | -226.90(-1.50%) |
Sep 24, 2014 | 15126 | 15165 | 15006 | 15120 | 192,040,816 | -5.20(-0.03%) |
Sep 23, 2014 | 15125 | 15171 | 15089 | 15126 | 163,285,552 | -3.30(-0.02%) |
Sep 22, 2014 | 15259 | 15266 | 15118 | 15129 | 182,382,384 | -136.30(-0.89%) |
Sep 19, 2014 | 15461 | 15461 | 15238 | 15265 | 453,002,816 | -200.20(-1.29%) |
Sep 18, 2014 | 15459 | 15477 | 15422 | 15466 | 173,521,248 | +6.60(+0.04%) |
Sep 17, 2014 | 15510 | 15520 | 15428 | 15459 | 152,938,288 | -51.60(-0.33%) |
Sep 16, 2014 | 15482 | 15556 | 15443 | 15510 | 182,343,536 | +27.90(+0.18%) |
Sep 15, 2014 | 15531 | 15531 | 15442 | 15483 | 149,597,168 | -49.00(-0.32%) |
Sep 12, 2014 | 15534 | 15580 | 15507 | 15532 | 147,274,720 | -2.70(-0.02%) |
Sep 11, 2014 | 15472 | 15546 | 15432 | 15534 | 164,480,112 | +62.40(+0.40%) |
Sep 10, 2014 | 15537 | 15537 | 15434 | 15472 | 135,966,656 | -64.90(-0.42%) |
Sep 09, 2014 | 15510 | 15564 | 15500 | 15537 | 163,200,352 | +27.40(+0.18%) |
Sep 08, 2014 | 15570 | 15570 | 15482 | 15509 | 132,817,824 | -60.50(-0.39%) |
Sep 05, 2014 | 15577 | 15590 | 15525 | 15570 | 151,717,680 | -6.90(-0.04%) |
Sep 04, 2014 | 15658 | 15674 | 15542 | 15577 | 159,218,672 | -80.80(-0.52%) |
Sep 03, 2014 | 15619 | 15684 | 15619 | 15658 | 153,229,856 | +38.50(+0.25%) |
Sep 02, 2014 | 15627 | 15627 | 15575 | 15619 | 146,208,784 | -6.60(-0.04%) |
Aug 29, 2014 | 15626 | 15626 | 15626 | 0 | +67.50(+0.43%) | |
Aug 28, 2014 | 15601 | 15601 | 15542 | 15558 | 114,796,552 | -44.50(-0.29%) |
Aug 27, 2014 | 15619 | 15624 | 15560 | 15603 | 119,750,608 | -16.50(-0.11%) |
Aug 26, 2014 | 15600 | 15653 | 15600 | 15619 | 128,557,544 | +20.50(+0.13%) |
Aug 25, 2014 | 15536 | 15624 | 15536 | 15599 | 101,680,880 | +63.20(+0.41%) |
Aug 22, 2014 | 15556 | 15574 | 15495 | 15536 | 102,244,456 | -20.60(-0.13%) |
Aug 21, 2014 | 15562 | 15566 | 15526 | 15556 | 123,912,136 | -5.90(-0.04%) |
Aug 20, 2014 | 15478 | 15570 | 15426 | 15562 | 140,333,568 | +84.80(+0.55%) |
Aug 19, 2014 | 15340 | 15496 | 15340 | 15477 | 126,247,608 | +138.70(+0.90%) |
Aug 18, 2014 | 15304 | 15369 | 15304 | 15338 | 109,596,240 | +34.30(+0.22%) |
Aug 15, 2014 | 15291 | 15307 | 15184 | 15304 | 147,686,704 | +13.00(+0.09%) |
Aug 14, 2014 | 15263 | 15313 | 15258 | 15291 | 138,445,024 | +28.50(+0.19%) |
Aug 13, 2014 | 15275 | 15309 | 15243 | 15263 | 140,795,904 | -11.50(-0.08%) |
Aug 12, 2014 | 15262 | 15320 | 15230 | 15274 | 153,169,328 | +12.60(+0.08%) |
Aug 11, 2014 | 15196 | 15301 | 15196 | 15262 | 126,261,960 | +65.30(+0.43%) |
Aug 08, 2014 | 15118 | 15198 | 15092 | 15196 | 137,214,192 | +77.90(+0.52%) |
Aug 07, 2014 | 15201 | 15255 | 15056 | 15118 | 172,806,592 | -83.70(-0.55%) |
Aug 06, 2014 | 15185 | 15226 | 15122 | 15202 | 149,164,096 | +14.40(+0.09%) |
Aug 05, 2014 | 15216 | 15255 | 15131 | 15188 | 173,566,816 | -27.60(-0.18%) |
Aug 01, 2014 | 15215 | 15215 | 15215 | 0 | -115.40(-0.75%) | |
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%) |