Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24806 | 24894 | 24662 | 24757 | 1,944,104,448 | +24.60(+0.10%) |
Jul 30, 2014 | 24705 | 24912 | 24660 | 24732 | 2,523,812,096 | +91.70(+0.37%) |
Jul 29, 2014 | 24527 | 24667 | 24437 | 24640 | 1,998,388,736 | +211.90(+0.87%) |
Jul 28, 2014 | 24249 | 24501 | 24248 | 24429 | 1,971,910,784 | +212.60(+0.88%) |
Jul 25, 2014 | 24247 | 24247 | 24089 | 24216 | 1,637,301,248 | +74.50(+0.31%) |
Jul 24, 2014 | 24081 | 24150 | 24005 | 24142 | 1,930,509,952 | +169.60(+0.71%) |
Jul 23, 2014 | 23841 | 23976 | 23834 | 23972 | 1,807,779,584 | +189.80(+0.80%) |
Jul 22, 2014 | 23466 | 23803 | 23423 | 23782 | 1,859,454,976 | +395.00(+1.69%) |
Jul 21, 2014 | 23484 | 23498 | 23373 | 23387 | 1,042,281,792 | -67.70(-0.29%) |
Jul 20, 2014 | 23316 | 23460 | 23241 | 23455 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 23316 | 23460 | 23241 | 23455 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 23316 | 23460 | 23241 | 23455 | 913,307,584 | -66.10(-0.28%) |
Jul 17, 2014 | 23583 | 23583 | 23422 | 23521 | 1,093,977,856 | -2.40(-0.01%) |
Jul 16, 2014 | 23490 | 23562 | 23430 | 23523 | 959,529,728 | +63.30(+0.27%) |
Jul 15, 2014 | 23483 | 23497 | 23398 | 23460 | 1,048,140,480 | +113.30(+0.49%) |
Jul 14, 2014 | 23310 | 23460 | 23273 | 23347 | 1,060,963,392 | +113.30(+0.49%) |
Jul 13, 2014 | 23156 | 23308 | 23147 | 23233 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 23156 | 23308 | 23147 | 23233 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 23156 | 23308 | 23147 | 23233 | 1,123,092,352 | -5.60(-0.02%) |
Jul 10, 2014 | 23281 | 23281 | 23182 | 23239 | 1,100,506,624 | +62.90(+0.27%) |
Jul 09, 2014 | 23408 | 23408 | 23127 | 23176 | 1,545,839,360 | -365.30(-1.55%) |
Jul 08, 2014 | 23555 | 23556 | 23455 | 23541 | 1,114,064,000 | +0.50(+0.00%) |
Jul 07, 2014 | 23581 | 23592 | 23435 | 23541 | 911,913,728 | -5.50(-0.02%) |
Jul 06, 2014 | 23609 | 23626 | 23508 | 23546 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 23609 | 23626 | 23508 | 23546 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 23609 | 23626 | 23508 | 23546 | 1,116,918,656 | +15.00(+0.06%) |
Jul 03, 2014 | 23554 | 23592 | 23483 | 23531 | 1,073,575,168 | -18.20(-0.08%) |
Jul 02, 2014 | 23326 | 23576 | 23294 | 23550 | 1,936,445,568 | +358.90(+1.55%) |
Jul 01, 2014 | 23273 | 23346 | 22960 | 23191 | 0 | +0.00(+0.00%) |
Jun 30, 2014 | 23273 | 23346 | 22960 | 23191 | 1,476,157,952 | -30.80(-0.13%) |
Jun 29, 2014 | 23188 | 23272 | 23111 | 23222 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 23188 | 23272 | 23111 | 23222 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 23188 | 23272 | 23111 | 23222 | 1,193,749,248 | +23.70(+0.10%) |
Jun 26, 2014 | 22948 | 23204 | 22926 | 23198 | 1,292,094,976 | +331.10(+1.45%) |
Jun 25, 2014 | 22935 | 22939 | 22829 | 22867 | 1,082,659,456 | -13.90(-0.06%) |
Jun 24, 2014 | 22916 | 22946 | 22833 | 22881 | 1,448,714,880 | +75.80(+0.33%) |
Jun 23, 2014 | 23165 | 23394 | 22802 | 22805 | 2,005,521,152 | -389.30(-1.68%) |
Jun 22, 2014 | 23199 | 23286 | 23158 | 23194 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 23199 | 23286 | 23158 | 23194 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 23199 | 23286 | 23158 | 23194 | 1,341,638,400 | +26.40(+0.11%) |
Jun 19, 2014 | 23265 | 23300 | 23123 | 23168 | 1,421,184,384 | -14.00(-0.06%) |
Jun 18, 2014 | 23128 | 23299 | 23128 | 23182 | 1,296,561,536 | -21.90(-0.09%) |
Jun 17, 2014 | 23238 | 23243 | 23127 | 23204 | 1,361,614,336 | -97.10(-0.42%) |
Jun 16, 2014 | 23299 | 23340 | 23233 | 23301 | 1,215,050,752 | -18.50(-0.08%) |
Jun 15, 2014 | 23100 | 23398 | 23100 | 23319 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 23100 | 23398 | 23100 | 23319 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 23100 | 23398 | 23100 | 23319 | 1,564,423,808 | +144.20(+0.62%) |
Jun 12, 2014 | 23128 | 23238 | 23066 | 23175 | 1,262,629,760 | -82.30(-0.35%) |
Jun 11, 2014 | 23281 | 23281 | 23168 | 23257 | 1,312,200,704 | -58.40(-0.25%) |
Jun 10, 2014 | 23206 | 23360 | 23061 | 23316 | 1,732,688,256 | +198.20(+0.86%) |
Jun 09, 2014 | 23087 | 23160 | 23053 | 23118 | 1,175,572,608 | +166.50(+0.73%) |
Jun 08, 2014 | 23231 | 23231 | 22951 | 22951 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 23231 | 23231 | 22951 | 22951 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 23231 | 23231 | 22951 | 22951 | 1,793,942,400 | -158.70(-0.69%) |
Jun 05, 2014 | 23143 | 23178 | 23052 | 23110 | 1,139,879,424 | -42.00(-0.18%) |
Jun 04, 2014 | 23284 | 23284 | 23111 | 23152 | 1,103,619,840 | -139.30(-0.60%) |
Jun 03, 2014 | 23328 | 23328 | 23134 | 23291 | 1,871,426,560 | +209.30(+0.91%) |
Jun 02, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |
Jun 01, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |
May 31, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |
May 30, 2014 | 23075 | 23179 | 22994 | 23082 | 2,139,411,968 | +71.60(+0.31%) |
May 29, 2014 | 23103 | 23209 | 22968 | 23010 | 1,656,946,944 | -69.90(-0.30%) |
May 28, 2014 | 23024 | 23205 | 22950 | 23080 | 1,877,920,640 | +135.70(+0.59%) |
May 27, 2014 | 22953 | 22984 | 22886 | 22944 | 886,165,504 | -18.90(-0.08%) |
May 26, 2014 | 23056 | 23087 | 22899 | 22963 | 921,743,104 | -2.70(-0.01%) |
May 25, 2014 | 23010 | 23010 | 22922 | 22966 | 0 | +0.00(+0.00%) |
May 24, 2014 | 23010 | 23010 | 22922 | 22966 | 0 | +0.00(+0.00%) |
May 23, 2014 | 23010 | 23010 | 22922 | 22966 | 1,334,666,752 | +12.10(+0.05%) |
May 22, 2014 | 22942 | 23053 | 22884 | 22954 | 1,846,560,384 | +117.30(+0.51%) |
May 21, 2014 | 22716 | 22884 | 22650 | 22836 | 1,501,967,104 | +1.80(+0.01%) |
May 20, 2014 | 22758 | 22914 | 22758 | 22835 | 1,381,246,464 | +130.20(+0.57%) |
May 19, 2014 | 22751 | 22751 | 22556 | 22704 | 991,514,624 | -8.40(-0.04%) |
May 18, 2014 | 22646 | 22718 | 22556 | 22713 | 0 | +0.00(+0.00%) |
May 17, 2014 | 22646 | 22718 | 22556 | 22713 | 0 | +0.00(+0.00%) |
May 16, 2014 | 22646 | 22718 | 22556 | 22713 | 1,166,377,984 | -18.00(-0.08%) |
May 15, 2014 | 22727 | 22793 | 22610 | 22731 | 1,170,327,040 | +148.10(+0.66%) |
May 14, 2014 | 22484 | 22664 | 22365 | 22583 | 1,927,324,800 | +230.40(+1.03%) |
May 13, 2014 | 22436 | 22436 | 22286 | 22352 | 1,139,100,544 | +90.80(+0.41%) |
May 12, 2014 | 21922 | 22400 | 21797 | 22262 | 1,662,352,640 | +398.60(+1.82%) |
May 11, 2014 | 21820 | 21925 | 21705 | 21863 | 0 | +0.00(+0.00%) |
May 10, 2014 | 21820 | 21925 | 21705 | 21863 | 0 | +0.00(+0.00%) |
May 09, 2014 | 21820 | 21925 | 21705 | 21863 | 1,114,417,664 | +25.90(+0.12%) |
May 08, 2014 | 21805 | 21929 | 21738 | 21837 | 1,397,794,560 | +90.80(+0.42%) |
May 07, 2014 | 21904 | 21923 | 21680 | 21746 | 1,551,840,256 | -230.00(-1.05%) |
May 06, 2014 | 21976 | 21976 | 21976 | 21976 | 0 | +0.00(+0.00%) |
May 05, 2014 | 22196 | 22285 | 21874 | 21976 | 1,052,997,696 | -284.40(-1.28%) |
May 04, 2014 | 22195 | 22313 | 22150 | 22261 | 0 | +0.00(+0.00%) |
May 03, 2014 | 22195 | 22313 | 22150 | 22261 | 0 | +0.00(+0.00%) |
May 02, 2014 | 22195 | 22313 | 22150 | 22261 | 1,150,668,288 | +126.70(+0.57%) |