Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 4378 | 4390 | 4354 | 4390 | 104,492,600 | +7.84(+0.18%) |
Nov 28, 2014 | 4375 | 4396 | 4375 | 4382 | 95,289,504 | +8.92(+0.20%) |
Nov 27, 2014 | 4383 | 4399 | 4365 | 4373 | 95,096,704 | -8.89(-0.20%) |
Nov 26, 2014 | 4369 | 4404 | 4361 | 4382 | 122,591,400 | +13.87(+0.32%) |
Nov 25, 2014 | 4356 | 4400 | 4349 | 4368 | 117,173,104 | +21.21(+0.49%) |
Nov 22, 2014 | 4246 | 4356 | 4240 | 4347 | 197,869,904 | +113.02(+2.67%) |
Nov 21, 2014 | 4265 | 4265 | 4201 | 4234 | 110,207,200 | -31.98(-0.75%) |
Nov 20, 2014 | 4263 | 4289 | 4251 | 4266 | 83,273,696 | +3.81(+0.09%) |
Nov 19, 2014 | 4230 | 4268 | 4223 | 4262 | 101,914,704 | +36.28(+0.86%) |
Nov 18, 2014 | 4170 | 4239 | 4166 | 4226 | 95,508,800 | +23.64(+0.56%) |
Nov 15, 2014 | 4208 | 4208 | 4165 | 4202 | 109,621,000 | +14.51(+0.35%) |
Nov 14, 2014 | 4204 | 4221 | 4153 | 4188 | 131,579,800 | +8.07(+0.19%) |
Nov 13, 2014 | 4232 | 4243 | 4175 | 4180 | 122,989,000 | -64.22(-1.51%) |
Nov 12, 2014 | 4227 | 4253 | 4224 | 4244 | 99,662,200 | +21.28(+0.50%) |
Nov 11, 2014 | 4184 | 4225 | 4175 | 4223 | 123,847,504 | +32.93(+0.79%) |
Nov 08, 2014 | 4239 | 4240 | 4161 | 4190 | 144,094,592 | -37.79(-0.89%) |
Nov 07, 2014 | 4193 | 4275 | 4180 | 4228 | 163,811,600 | +19.26(+0.46%) |
Nov 06, 2014 | 4164 | 4214 | 4146 | 4208 | 126,747,904 | +78.23(+1.89%) |
Nov 05, 2014 | 4177 | 4209 | 4118 | 4130 | 142,148,704 | -63.84(-1.52%) |
Nov 04, 2014 | 4226 | 4238 | 4185 | 4194 | 123,590,304 | -39.06(-0.92%) |
Oct 31, 2014 | 4213 | 4247 | 4182 | 4233 | 182,456,992 | +91.85(+2.22%) |
Oct 30, 2014 | 4138 | 4151 | 4052 | 4141 | 248,771,104 | +30.60(+0.74%) |
Oct 29, 2014 | 4127 | 4135 | 4106 | 4111 | 135,705,408 | -2.03(-0.05%) |
Oct 28, 2014 | 4108 | 4128 | 4099 | 4113 | 134,538,096 | +15.93(+0.39%) |
Oct 27, 2014 | 4171 | 4172 | 4066 | 4097 | 126,568,704 | -32.16(-0.78%) |
Oct 24, 2014 | 4138 | 4153 | 4119 | 4129 | 116,217,696 | -28.78(-0.69%) |
Oct 23, 2014 | 4086 | 4166 | 4047 | 4158 | 162,948,192 | +52.59(+1.28%) |
Oct 22, 2014 | 4091 | 4110 | 4064 | 4105 | 142,186,704 | +23.85(+0.58%) |
Oct 21, 2014 | 3969 | 4082 | 3965 | 4081 | 159,668,096 | +90.00(+2.25%) |
Oct 20, 2014 | 4024 | 4030 | 3962 | 3991 | 143,988,896 | -41.94(-1.04%) |
Oct 17, 2014 | 3934 | 4041 | 3917 | 4033 | 230,358,704 | +114.56(+2.92%) |
Oct 16, 2014 | 3968 | 3987 | 3789 | 3919 | 304,167,296 | -21.10(-0.54%) |
Oct 15, 2014 | 4090 | 4097 | 3933 | 3940 | 225,462,800 | -148.53(-3.63%) |
Oct 14, 2014 | 4053 | 4098 | 4013 | 4088 | 157,157,296 | +9.55(+0.23%) |
Oct 13, 2014 | 4034 | 4104 | 4031 | 4079 | 136,272,000 | +4.99(+0.12%) |
Oct 10, 2014 | 4115 | 4125 | 4066 | 4074 | 213,912,608 | -67.74(-1.64%) |
Oct 09, 2014 | 4223 | 4223 | 4123 | 4141 | 191,315,504 | -26.67(-0.64%) |
Oct 08, 2014 | 4198 | 4213 | 4154 | 4168 | 145,706,208 | -41.02(-0.97%) |
Oct 07, 2014 | 4277 | 4277 | 4209 | 4209 | 140,455,296 | -77.38(-1.81%) |
Oct 06, 2014 | 4318 | 4319 | 4279 | 4287 | 103,757,200 | +4.78(+0.11%) |
Oct 03, 2014 | 4280 | 4297 | 4261 | 4282 | 105,832,200 | +39.07(+0.92%) |
Oct 02, 2014 | 4362 | 4371 | 4243 | 4243 | 168,748,304 | -122.60(-2.81%) |
Oct 01, 2014 | 4401 | 4428 | 4354 | 4365 | 150,171,904 | -50.97(-1.15%) |
Sep 30, 2014 | 4375 | 4435 | 4369 | 4416 | 126,214,704 | +58.17(+1.33%) |
Sep 29, 2014 | 4390 | 4401 | 4334 | 4358 | 84,697,000 | -36.68(-0.83%) |
Sep 26, 2014 | 4361 | 4412 | 4341 | 4395 | 96,004,000 | +39.47(+0.91%) |
Sep 25, 2014 | 4414 | 4430 | 4347 | 4355 | 118,481,600 | -58.44(-1.32%) |
Sep 24, 2014 | 4364 | 4417 | 4347 | 4414 | 98,862,200 | +54.37(+1.25%) |
Sep 23, 2014 | 4430 | 4431 | 4351 | 4359 | 110,550,704 | -83.20(-1.87%) |
Sep 22, 2014 | 4447 | 4464 | 4435 | 4443 | 86,943,400 | -18.67(-0.42%) |
Sep 19, 2014 | 4492 | 4492 | 4452 | 4461 | 158,927,904 | -3.48(-0.08%) |
Sep 18, 2014 | 4440 | 4470 | 4436 | 4465 | 104,375,600 | +33.29(+0.75%) |
Sep 17, 2014 | 4433 | 4445 | 4422 | 4431 | 103,391,904 | +22.26(+0.50%) |
Sep 16, 2014 | 4426 | 4426 | 4391 | 4409 | 86,246,096 | -19.48(-0.44%) |
Sep 15, 2014 | 4426 | 4441 | 4419 | 4429 | 77,011,904 | -13.07(-0.29%) |
Sep 12, 2014 | 4450 | 4452 | 4419 | 4442 | 77,012,200 | +0.80(+0.02%) |
Sep 11, 2014 | 4463 | 4466 | 4411 | 4441 | 90,346,096 | -9.89(-0.22%) |
Sep 10, 2014 | 4443 | 4460 | 4435 | 4451 | 80,385,104 | -1.58(-0.04%) |
Sep 09, 2014 | 4465 | 4483 | 4446 | 4452 | 94,413,904 | -22.56(-0.50%) |
Sep 08, 2014 | 4484 | 4489 | 4464 | 4475 | 84,582,896 | -11.56(-0.26%) |
Sep 05, 2014 | 4493 | 4498 | 4470 | 4486 | 105,969,504 | -8.45(-0.19%) |
Sep 04, 2014 | 4409 | 4510 | 4401 | 4495 | 152,520,000 | +73.07(+1.65%) |
Sep 03, 2014 | 4395 | 4444 | 4394 | 4422 | 119,605,200 | +43.54(+0.99%) |
Sep 02, 2014 | 4389 | 4403 | 4373 | 4378 | 88,312,096 | -1.40(-0.03%) |