Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 9137 | 9155 | 9084 | 9150 | 32,010,300 | +21.30(+0.23%) |
Nov 28, 2014 | 9066 | 9129 | 9059 | 9129 | 24,033,900 | +70.30(+0.78%) |
Nov 27, 2014 | 9064 | 9086 | 9046 | 9059 | 32,017,100 | +16.20(+0.18%) |
Nov 26, 2014 | 9042 | 9088 | 9038 | 9043 | 36,994,300 | -15.80(-0.17%) |
Nov 25, 2014 | 9072 | 9097 | 9053 | 9058 | 33,277,900 | -22.10(-0.24%) |
Nov 22, 2014 | 9003 | 9081 | 9000 | 9081 | 47,736,000 | +90.70(+1.01%) |
Nov 21, 2014 | 8980 | 8995 | 8944 | 8990 | 30,344,200 | +6.40(+0.07%) |
Nov 20, 2014 | 8950 | 9002 | 8949 | 8984 | 32,505,900 | +11.00(+0.12%) |
Nov 19, 2014 | 8933 | 8988 | 8929 | 8972 | 31,709,700 | +45.40(+0.51%) |
Nov 18, 2014 | 8853 | 8937 | 8852 | 8927 | 31,741,600 | +11.80(+0.13%) |
Nov 15, 2014 | 8959 | 8971 | 8891 | 8915 | 37,678,100 | -39.10(-0.44%) |
Nov 14, 2014 | 8898 | 8954 | 8881 | 8954 | 39,892,600 | +86.60(+0.98%) |
Nov 13, 2014 | 8881 | 8897 | 8840 | 8868 | 36,785,400 | -28.40(-0.32%) |
Nov 12, 2014 | 8880 | 8906 | 8862 | 8896 | 34,804,400 | +28.70(+0.32%) |
Nov 11, 2014 | 8808 | 8868 | 8801 | 8868 | 38,431,700 | +50.60(+0.57%) |
Nov 08, 2014 | 8877 | 8882 | 8787 | 8817 | 55,084,700 | -47.00(-0.53%) |
Nov 07, 2014 | 8817 | 8878 | 8800 | 8864 | 54,442,600 | +20.70(+0.23%) |
Nov 06, 2014 | 8762 | 8851 | 8761 | 8843 | 47,014,200 | +125.20(+1.44%) |
Nov 05, 2014 | 8748 | 8801 | 8706 | 8718 | 49,507,800 | -33.70(-0.39%) |
Nov 04, 2014 | 8830 | 8840 | 8735 | 8752 | 44,259,400 | -86.10(-0.97%) |
Oct 31, 2014 | 8813 | 8843 | 8771 | 8838 | 71,404,600 | +118.80(+1.36%) |
Oct 30, 2014 | 8685 | 8728 | 8600 | 8719 | 52,176,600 | +64.50(+0.75%) |
Oct 29, 2014 | 8664 | 8682 | 8645 | 8654 | 47,222,500 | +24.10(+0.28%) |
Oct 28, 2014 | 8585 | 8646 | 8585 | 8630 | 68,897,504 | +109.90(+1.29%) |
Oct 27, 2014 | 8591 | 8592 | 8491 | 8520 | 43,018,900 | -11.60(-0.14%) |
Oct 24, 2014 | 8530 | 8538 | 8492 | 8532 | 40,332,800 | -14.00(-0.16%) |
Oct 23, 2014 | 8478 | 8549 | 8433 | 8546 | 58,507,900 | +40.00(+0.47%) |
Oct 22, 2014 | 8430 | 8510 | 8402 | 8506 | 57,320,500 | +101.30(+1.21%) |
Oct 21, 2014 | 8283 | 8405 | 8234 | 8405 | 60,413,600 | +121.50(+1.47%) |
Oct 20, 2014 | 8233 | 8292 | 8183 | 8283 | 58,565,500 | +33.20(+0.40%) |
Oct 17, 2014 | 8095 | 8279 | 8049 | 8250 | 90,287,296 | +192.60(+2.39%) |
Oct 16, 2014 | 8175 | 8198 | 7871 | 8058 | 118,621,200 | -87.40(-1.07%) |
Oct 15, 2014 | 8320 | 8329 | 8084 | 8145 | 81,724,800 | -193.10(-2.32%) |
Oct 14, 2014 | 8300 | 8352 | 8226 | 8338 | 62,885,100 | -4.10(-0.05%) |
Oct 13, 2014 | 8281 | 8387 | 8278 | 8342 | 54,469,100 | -32.50(-0.39%) |
Oct 10, 2014 | 8436 | 8437 | 8335 | 8375 | 65,300,700 | -108.30(-1.28%) |
Oct 09, 2014 | 8585 | 8601 | 8477 | 8483 | 51,821,800 | -34.40(-0.40%) |
Oct 08, 2014 | 8520 | 8531 | 8466 | 8517 | 50,014,800 | -44.70(-0.52%) |
Oct 07, 2014 | 8691 | 8698 | 8549 | 8562 | 51,595,200 | -161.00(-1.85%) |
Oct 06, 2014 | 8734 | 8751 | 8712 | 8723 | 45,447,200 | +39.50(+0.45%) |
Oct 03, 2014 | 8678 | 8706 | 8629 | 8684 | 46,057,000 | +28.80(+0.33%) |
Oct 02, 2014 | 8760 | 8768 | 8655 | 8655 | 54,757,600 | -134.80(-1.53%) |
Oct 01, 2014 | 8819 | 8843 | 8775 | 8790 | 44,517,300 | -45.60(-0.52%) |
Sep 30, 2014 | 8788 | 8841 | 8772 | 8835 | 45,893,500 | +58.40(+0.67%) |
Sep 29, 2014 | 8797 | 8801 | 8744 | 8777 | 41,792,300 | +2.30(+0.03%) |
Sep 26, 2014 | 8756 | 8806 | 8727 | 8774 | 43,838,800 | +1.60(+0.02%) |
Sep 25, 2014 | 8813 | 8845 | 8745 | 8773 | 46,226,900 | -24.40(-0.28%) |
Sep 24, 2014 | 8772 | 8801 | 8754 | 8797 | 43,417,000 | +33.40(+0.38%) |
Sep 23, 2014 | 8804 | 8814 | 8730 | 8764 | 40,921,300 | -53.70(-0.61%) |
Sep 22, 2014 | 8817 | 8840 | 8801 | 8818 | 36,882,600 | -22.70(-0.26%) |
Sep 19, 2014 | 8869 | 8874 | 8823 | 8840 | 71,793,104 | +9.70(+0.11%) |
Sep 18, 2014 | 8819 | 8833 | 8788 | 8830 | 45,184,800 | +4.90(+0.06%) |
Sep 17, 2014 | 8809 | 8830 | 8802 | 8826 | 41,623,100 | +21.20(+0.24%) |
Sep 16, 2014 | 8790 | 8809 | 8778 | 8804 | 34,195,300 | +8.00(+0.09%) |
Sep 15, 2014 | 8768 | 8801 | 8752 | 8796 | 27,850,000 | +0.50(+0.01%) |
Sep 12, 2014 | 8833 | 8833 | 8779 | 8796 | 30,241,000 | -33.10(-0.37%) |
Sep 11, 2014 | 8830 | 8832 | 8793 | 8829 | 31,978,300 | +12.90(+0.15%) |
Sep 10, 2014 | 8806 | 8818 | 8774 | 8816 | 38,012,100 | -9.50(-0.11%) |
Sep 09, 2014 | 8824 | 8847 | 8821 | 8826 | 40,308,500 | +8.40(+0.10%) |
Sep 08, 2014 | 8803 | 8819 | 8777 | 8817 | 29,267,200 | +28.40(+0.32%) |
Sep 05, 2014 | 8823 | 8832 | 8766 | 8789 | 40,467,200 | -46.00(-0.52%) |
Sep 04, 2014 | 8794 | 8856 | 8786 | 8835 | 53,966,400 | +31.20(+0.35%) |
Sep 03, 2014 | 8795 | 8854 | 8794 | 8804 | 53,313,000 | +46.30(+0.53%) |
Sep 02, 2014 | 8756 | 8777 | 8740 | 8757 | 37,751,800 | +10.30(+0.12%) |