Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2014 | 8703 | 8706 | 8663 | 8675 | 0 | +0.00(+0.00%) |
May 31, 2014 | 8703 | 8706 | 8663 | 8675 | 0 | +0.02(+0.00%) |
May 30, 2014 | 8703 | 8706 | 8663 | 8674 | 48,566,000 | -32.00(-0.37%) |
May 29, 2014 | 8705 | 8719 | 8694 | 8706 | 0 | +0.00(+0.00%) |
May 28, 2014 | 8705 | 8719 | 8694 | 8706 | 31,384,600 | -3.90(-0.04%) |
May 27, 2014 | 8712 | 8720 | 8674 | 8710 | 30,928,900 | -2.00(-0.02%) |
May 26, 2014 | 8706 | 8715 | 8697 | 8712 | 18,520,700 | +8.56(+0.10%) |
May 25, 2014 | 8705 | 8722 | 8677 | 8704 | 0 | +0.00(+0.00%) |
May 24, 2014 | 8705 | 8722 | 8677 | 8704 | 0 | +0.04(+0.00%) |
May 23, 2014 | 8705 | 8722 | 8677 | 8704 | 30,697,600 | +9.80(+0.11%) |
May 22, 2014 | 8667 | 8697 | 8637 | 8694 | 29,728,200 | +38.10(+0.44%) |
May 21, 2014 | 8626 | 8671 | 8606 | 8656 | 33,606,400 | +20.30(+0.24%) |
May 20, 2014 | 8652 | 8689 | 8629 | 8636 | 40,748,700 | -10.40(-0.12%) |
May 19, 2014 | 8652 | 8664 | 8599 | 8646 | 38,758,400 | -37.62(-0.43%) |
May 18, 2014 | 8648 | 8684 | 8625 | 8684 | 0 | +0.00(+0.00%) |
May 17, 2014 | 8648 | 8684 | 8625 | 8684 | 0 | +0.02(+0.00%) |
May 16, 2014 | 8648 | 8684 | 8625 | 8684 | 59,670,300 | +38.90(+0.45%) |
May 15, 2014 | 8620 | 8672 | 8616 | 8645 | 57,054,200 | +33.00(+0.38%) |
May 14, 2014 | 8562 | 8612 | 8558 | 8612 | 34,627,200 | +68.10(+0.80%) |
May 13, 2014 | 8551 | 8564 | 8511 | 8544 | 36,856,000 | -1.50(-0.02%) |
May 12, 2014 | 8518 | 8549 | 8490 | 8545 | 47,020,500 | +34.71(+0.41%) |
May 11, 2014 | 8445 | 8510 | 8440 | 8510 | 0 | +0.00(+0.00%) |
May 10, 2014 | 8445 | 8510 | 8440 | 8510 | 0 | -0.01(-0.00%) |
May 09, 2014 | 8445 | 8510 | 8440 | 8510 | 43,224,600 | +44.70(+0.53%) |
May 08, 2014 | 8446 | 8475 | 8424 | 8466 | 51,961,800 | +44.00(+0.52%) |
May 07, 2014 | 8380 | 8441 | 8378 | 8422 | 50,229,900 | +25.90(+0.31%) |
May 06, 2014 | 8430 | 8441 | 8371 | 8396 | 44,817,600 | -13.30(-0.16%) |
May 05, 2014 | 8425 | 8432 | 8342 | 8409 | 35,504,800 | -33.61(-0.40%) |
May 04, 2014 | 8461 | 8500 | 8429 | 8443 | 0 | +0.00(+0.00%) |
May 03, 2014 | 8461 | 8500 | 8429 | 8443 | 0 | +0.01(+0.00%) |
May 02, 2014 | 8461 | 8500 | 8429 | 8443 | 47,602,900 | -33.96(-0.40%) |