Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10745 | 10775 | 10685 | 10703 | 0 | -46.20(-0.43%) |
Sep 29, 2014 | 10728 | 10766 | 10688 | 10749 | 0 | -49.80(-0.46%) |
Sep 26, 2014 | 10732 | 10820 | 10720 | 10799 | 0 | +76.70(+0.72%) |
Sep 25, 2014 | 10864 | 10864 | 10720 | 10722 | 0 | -163.40(-1.50%) |
Sep 24, 2014 | 10819 | 10898 | 10792 | 10886 | 0 | +70.20(+0.65%) |
Sep 23, 2014 | 10861 | 10890 | 10815 | 10815 | 0 | -77.20(-0.71%) |
Sep 22, 2014 | 10979 | 10979 | 10880 | 10893 | 0 | -97.00(-0.88%) |
Sep 19, 2014 | 11046 | 11061 | 10975 | 10990 | 0 | -34.50(-0.31%) |
Sep 18, 2014 | 10998 | 11031 | 10998 | 11024 | 0 | +50.40(+0.46%) |
Sep 17, 2014 | 10993 | 11028 | 10943 | 10974 | 0 | -6.40(-0.06%) |
Sep 16, 2014 | 10890 | 11001 | 10884 | 10980 | 0 | +70.80(+0.65%) |
Sep 15, 2014 | 10910 | 10926 | 10881 | 10909 | 0 | -2.10(-0.02%) |
Sep 12, 2014 | 10965 | 10965 | 10884 | 10911 | 0 | -64.60(-0.59%) |
Sep 11, 2014 | 10933 | 10978 | 10918 | 10976 | 0 | +3.80(+0.03%) |
Sep 10, 2014 | 10947 | 10975 | 10910 | 10972 | 0 | +26.60(+0.24%) |
Sep 09, 2014 | 10994 | 10994 | 10923 | 10946 | 0 | -61.80(-0.56%) |
Sep 08, 2014 | 11059 | 11059 | 10982 | 11007 | 0 | -66.00(-0.60%) |
Sep 05, 2014 | 11020 | 11073 | 10987 | 11073 | 0 | +43.00(+0.39%) |
Sep 04, 2014 | 11070 | 11108 | 11004 | 11030 | 0 | -33.10(-0.30%) |
Sep 03, 2014 | 11082 | 11096 | 11051 | 11064 | 0 | +25.40(+0.23%) |
Sep 02, 2014 | 11051 | 11055 | 11000 | 11038 | 0 | -8.20(-0.07%) |
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%) |