Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10942 | 10839 | 10839 | 10839 | 2,606,070,016 | -93.80(-0.86%) |
Dec 30, 2014 | 10964 | 10964 | 10932 | 10933 | 0 | -55.00(-0.50%) |
Dec 29, 2014 | 10975 | 11008 | 10963 | 10988 | 0 | +2.60(+0.02%) |
Dec 26, 2014 | 10975 | 11008 | 10975 | 10985 | 0 | +30.30(+0.28%) |
Dec 24, 2014 | 10962 | 10955 | 10955 | 10955 | 1,416,979,968 | +3.30(+0.03%) |
Dec 23, 2014 | 10936 | 10972 | 10935 | 10952 | 0 | +31.80(+0.29%) |
Dec 22, 2014 | 10890 | 10921 | 10879 | 10920 | 0 | +29.80(+0.27%) |
Dec 19, 2014 | 10835 | 10920 | 10826 | 10890 | 0 | +58.60(+0.54%) |
Dec 18, 2014 | 10710 | 10832 | 10692 | 10832 | 0 | +228.10(+2.15%) |
Dec 17, 2014 | 10412 | 10615 | 10412 | 10604 | 0 | +213.50(+2.05%) |
Dec 16, 2014 | 10386 | 10584 | 10360 | 10390 | 663,712,704 | -21.20(-0.20%) |
Dec 15, 2014 | 10536 | 10572 | 10374 | 10411 | 0 | -89.30(-0.85%) |
Dec 12, 2014 | 10690 | 10690 | 10500 | 10500 | 0 | -189.60(-1.77%) |
Dec 11, 2014 | 10671 | 10786 | 10671 | 10690 | 0 | +27.90(+0.26%) |
Dec 10, 2014 | 10817 | 10817 | 10649 | 10662 | 0 | -185.20(-1.71%) |
Dec 09, 2014 | 10864 | 10864 | 10743 | 10847 | 0 | -16.10(-0.15%) |
Dec 08, 2014 | 10942 | 10946 | 10835 | 10864 | 0 | -106.80(-0.97%) |
Dec 05, 2014 | 10957 | 10993 | 10949 | 10970 | 0 | +18.00(+0.16%) |
Dec 04, 2014 | 10967 | 10980 | 10909 | 10952 | 0 | -35.10(-0.32%) |
Dec 03, 2014 | 10943 | 10997 | 10933 | 10987 | 0 | +47.30(+0.43%) |
Dec 02, 2014 | 10888 | 10950 | 10888 | 10940 | 0 | +51.70(+0.47%) |
Dec 01, 2014 | 10933 | 10933 | 10864 | 10888 | 0 | -67.00(-0.61%) |
Nov 28, 2014 | 10993 | 11000 | 10946 | 10955 | 0 | -92.50(-0.84%) |
Nov 26, 2014 | 11037 | 11048 | 11048 | 11048 | 2,745,260,032 | +18.50(+0.17%) |
Nov 25, 2014 | 11053 | 11068 | 11013 | 11029 | 0 | -12.00(-0.11%) |
Nov 24, 2014 | 11039 | 11061 | 11024 | 11041 | 0 | +15.70(+0.14%) |
Nov 21, 2014 | 10938 | 11064 | 10938 | 11026 | 0 | +87.70(+0.80%) |
Nov 20, 2014 | 10888 | 10942 | 10879 | 10938 | 0 | +10.50(+0.10%) |
Nov 19, 2014 | 10939 | 10948 | 10886 | 10928 | 0 | -14.20(-0.13%) |
Nov 18, 2014 | 10897 | 10964 | 10897 | 10942 | 0 | +58.40(+0.54%) |
Nov 17, 2014 | 10860 | 10895 | 10847 | 10883 | 0 | +2.70(+0.02%) |
Nov 14, 2014 | 10862 | 10884 | 10851 | 10881 | 0 | +11.70(+0.11%) |
Nov 13, 2014 | 10884 | 10912 | 10828 | 10869 | 0 | -15.10(-0.14%) |
Nov 12, 2014 | 10908 | 10908 | 10852 | 10884 | 0 | -23.50(-0.22%) |
Nov 11, 2014 | 10892 | 10912 | 10877 | 10908 | 0 | +14.90(+0.14%) |
Nov 10, 2014 | 10877 | 10898 | 10862 | 10893 | 0 | +28.00(+0.26%) |
Nov 07, 2014 | 10838 | 10871 | 10819 | 10865 | 0 | +21.10(+0.19%) |
Nov 06, 2014 | 10824 | 10845 | 10774 | 10844 | 0 | +19.40(+0.18%) |
Nov 05, 2014 | 10804 | 10825 | 10778 | 10824 | 0 | +66.00(+0.61%) |
Nov 04, 2014 | 10781 | 10782 | 10705 | 10758 | 0 | -50.60(-0.47%) |
Nov 03, 2014 | 10834 | 10852 | 10790 | 10809 | 0 | -36.30(-0.33%) |
Oct 31, 2014 | 10773 | 10846 | 10773 | 10845 | 0 | +132.80(+1.24%) |
Oct 30, 2014 | 10626 | 10740 | 10606 | 10712 | 0 | +65.50(+0.62%) |
Oct 29, 2014 | 10690 | 10695 | 10584 | 10647 | 0 | -31.20(-0.29%) |
Oct 28, 2014 | 10577 | 10678 | 10577 | 10678 | 0 | +133.50(+1.27%) |
Oct 27, 2014 | 10548 | 10560 | 10484 | 10544 | 0 | -38.20(-0.36%) |
Oct 24, 2014 | 10529 | 10587 | 10497 | 10583 | 0 | +63.30(+0.60%) |
Oct 23, 2014 | 10476 | 10577 | 10476 | 10519 | 0 | +113.50(+1.09%) |
Oct 22, 2014 | 10502 | 10533 | 10405 | 10406 | 3,761,929,984 | -95.00(-0.90%) |
Oct 21, 2014 | 10371 | 10510 | 10371 | 10501 | 0 | +173.50(+1.68%) |
Oct 20, 2014 | 10227 | 10330 | 10227 | 10327 | 0 | +76.80(+0.75%) |
Oct 17, 2014 | 10213 | 10305 | 10202 | 10250 | 0 | +126.80(+1.25%) |
Oct 16, 2014 | 10005 | 10195 | 9939 | 10124 | 0 | +14.00(+0.14%) |
Oct 15, 2014 | 10084 | 10139 | 9886 | 10110 | 0 | -76.20(-0.75%) |
Oct 14, 2014 | 10194 | 10296 | 10153 | 10186 | 0 | +19.20(+0.19%) |
Oct 13, 2014 | 10318 | 10362 | 10164 | 10167 | 0 | -126.40(-1.23%) |
Oct 10, 2014 | 10397 | 10442 | 10293 | 10293 | 0 | -116.30(-1.12%) |
Oct 09, 2014 | 10615 | 10618 | 10405 | 10409 | 0 | -236.30(-2.22%) |
Oct 08, 2014 | 10486 | 10649 | 10422 | 10646 | 0 | +161.10(+1.54%) |
Oct 07, 2014 | 10605 | 10609 | 10483 | 10485 | 0 | -162.90(-1.53%) |
Oct 06, 2014 | 10672 | 10705 | 10611 | 10648 | 0 | +12.00(+0.11%) |
Oct 03, 2014 | 10580 | 10649 | 10575 | 10636 | 0 | +79.80(+0.76%) |
Oct 02, 2014 | 10557 | 10586 | 10441 | 10556 | 0 | -15.90(-0.15%) |