Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11024 | 11046 | 11046 | 11046 | 2,259,130,112 | +36.60(+0.33%) |
Aug 28, 2014 | 11000 | 11018 | 10977 | 11010 | 0 | -28.20(-0.26%) |
Aug 27, 2014 | 11042 | 11046 | 11018 | 11038 | 0 | +12.50(+0.11%) |
Aug 26, 2014 | 11016 | 11054 | 11016 | 11025 | 0 | +20.00(+0.18%) |
Aug 25, 2014 | 10977 | 11024 | 10977 | 11005 | 0 | +58.10(+0.53%) |
Aug 22, 2014 | 10973 | 10976 | 10923 | 10947 | 0 | -35.50(-0.32%) |
Aug 21, 2014 | 10958 | 10995 | 10956 | 10983 | 0 | +33.30(+0.30%) |
Aug 20, 2014 | 10909 | 10958 | 10899 | 10950 | 0 | +19.80(+0.18%) |
Aug 19, 2014 | 10901 | 10934 | 10896 | 10930 | 0 | +43.20(+0.40%) |
Aug 18, 2014 | 10824 | 10886 | 10824 | 10886 | 0 | +90.50(+0.84%) |
Aug 15, 2014 | 10834 | 10848 | 10724 | 10796 | 0 | -6.60(-0.06%) |
Aug 14, 2014 | 10756 | 10803 | 10756 | 10803 | 0 | +46.40(+0.43%) |
Aug 13, 2014 | 10732 | 10768 | 10718 | 10756 | 0 | +50.40(+0.47%) |
Aug 12, 2014 | 10709 | 10736 | 10682 | 10706 | 0 | -17.00(-0.16%) |
Aug 11, 2014 | 10716 | 10763 | 10716 | 10723 | 0 | +31.70(+0.30%) |
Aug 08, 2014 | 10591 | 10694 | 10573 | 10691 | 0 | +107.30(+1.01%) |
Aug 07, 2014 | 10677 | 10695 | 10558 | 10584 | 0 | -69.60(-0.65%) |
Aug 06, 2014 | 10606 | 10686 | 10602 | 10653 | 0 | -3.90(-0.04%) |
Aug 05, 2014 | 10729 | 10736 | 10624 | 10657 | 0 | -109.40(-1.02%) |
Aug 04, 2014 | 10692 | 10780 | 10669 | 10767 | 0 | +74.50(+0.70%) |
Aug 01, 2014 | 10700 | 10756 | 10643 | 10692 | 0 | -34.20(-0.32%) |
Jul 31, 2014 | 10866 | 10866 | 10726 | 10726 | 0 | -203.40(-1.86%) |
Jul 30, 2014 | 10958 | 10974 | 10887 | 10930 | 0 | -6.90(-0.06%) |
Jul 29, 2014 | 11005 | 11015 | 10937 | 10937 | 3,183,300,096 | -50.50(-0.46%) |
Jul 28, 2014 | 10984 | 10998 | 10981 | 10987 | 0 | +1.40(+0.01%) |
Jul 25, 2014 | 11039 | 11039 | 10970 | 10986 | 0 | -52.80(-0.48%) |
Jul 24, 2014 | 11039 | 11059 | 11028 | 11039 | 0 | +14.70(+0.13%) |
Jul 23, 2014 | 11027 | 11035 | 11006 | 11024 | 0 | +7.70(+0.07%) |
Jul 22, 2014 | 10989 | 11033 | 10989 | 11016 | 0 | +58.50(+0.53%) |
Jul 21, 2014 | 10951 | 10967 | 10912 | 10958 | 0 | -28.20(-0.26%) |
Jul 18, 2014 | 10908 | 10996 | 10908 | 10986 | 0 | +95.50(+0.88%) |
Jul 17, 2014 | 10983 | 11012 | 10880 | 10890 | 0 | -127.50(-1.16%) |
Jul 16, 2014 | 11006 | 11024 | 10983 | 11018 | 0 | +52.30(+0.48%) |
Jul 15, 2014 | 10996 | 11017 | 10928 | 10966 | 0 | -25.90(-0.24%) |
Jul 14, 2014 | 10980 | 11006 | 10980 | 10992 | 0 | +55.20(+0.50%) |
Jul 11, 2014 | 10928 | 10944 | 10901 | 10936 | 0 | -5.00(-0.05%) |
Jul 10, 2014 | 10942 | 10962 | 10880 | 10941 | 0 | -64.20(-0.58%) |
Jul 09, 2014 | 10978 | 11012 | 10966 | 11006 | 0 | +42.30(+0.39%) |
Jul 08, 2014 | 11009 | 11009 | 10936 | 10963 | 0 | -72.60(-0.66%) |
Jul 07, 2014 | 11072 | 11072 | 11023 | 11036 | 0 | -68.90(-0.62%) |
Jul 03, 2014 | 11070 | 11105 | 11105 | 11105 | 1,998,089,984 | +54.40(+0.49%) |
Jul 02, 2014 | 11045 | 11064 | 11043 | 11050 | 0 | +3.70(+0.03%) |
Jul 01, 2014 | 11002 | 11075 | 11002 | 11047 | 0 | +67.20(+0.61%) |
Jun 30, 2014 | 10969 | 10987 | 10956 | 10979 | 0 | +5.00(+0.05%) |
Jun 27, 2014 | 10935 | 10977 | 10930 | 10974 | 0 | +25.00(+0.23%) |
Jun 26, 2014 | 10952 | 10954 | 10882 | 10949 | 0 | -13.50(-0.12%) |
Jun 25, 2014 | 10903 | 10967 | 10901 | 10963 | 0 | +40.90(+0.37%) |
Jun 24, 2014 | 10997 | 11026 | 10917 | 10922 | 0 | -92.10(-0.84%) |
Jun 23, 2014 | 11017 | 11017 | 10992 | 11014 | 0 | -4.00(-0.04%) |
Jun 20, 2014 | 11014 | 11023 | 11005 | 11018 | 0 | +15.00(+0.14%) |
Jun 19, 2014 | 10992 | 11006 | 10971 | 11003 | 0 | +27.60(+0.25%) |
Jun 18, 2014 | 10890 | 10978 | 10878 | 10976 | 0 | +89.50(+0.82%) |
Jun 17, 2014 | 10850 | 10890 | 10830 | 10886 | 0 | +22.80(+0.21%) |
Jun 16, 2014 | 10855 | 10879 | 10830 | 10863 | 0 | +7.00(+0.06%) |
Jun 13, 2014 | 10837 | 10864 | 10813 | 10856 | 0 | +31.20(+0.29%) |
Jun 12, 2014 | 10871 | 10877 | 10805 | 10825 | 0 | -47.70(-0.44%) |
Jun 11, 2014 | 10886 | 10886 | 10854 | 10873 | 0 | -41.50(-0.38%) |
Jun 10, 2014 | 10907 | 10914 | 10878 | 10914 | 0 | +10.00(+0.09%) |
Jun 06, 2014 | 10865 | 10905 | 10865 | 10904 | 0 | +56.50(+0.52%) |
Jun 05, 2014 | 10788 | 10853 | 10756 | 10848 | 0 | +71.00(+0.66%) |
Jun 04, 2014 | 10752 | 10780 | 10733 | 10777 | 0 | +6.40(+0.06%) |
Jun 03, 2014 | 10752 | 10774 | 10739 | 10770 | 0 | -1.70(-0.02%) |