Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4122 | 4214 | 4000 | 4086 | 0 | +167.38(+4.27%) |
Oct 30, 2014 | 3878 | 3925 | 3849 | 3918 | 0 | -28.26(-0.72%) |
Oct 28, 2014 | 3859 | 3947 | 3854 | 3947 | 0 | +89.63(+2.32%) |
Oct 27, 2014 | 3843 | 3876 | 3857 | 3857 | 0 | -16.45(-0.42%) |
Oct 24, 2014 | 3885 | 3902 | 3842 | 3873 | 0 | -11.58(-0.30%) |
Oct 23, 2014 | 3852 | 3919 | 3848 | 3885 | 0 | +12.98(+0.34%) |
Oct 21, 2014 | 3756 | 3884 | 3755 | 3872 | 0 | +128.18(+3.42%) |
Oct 20, 2014 | 3705 | 3744 | 3702 | 3744 | 0 | +29.65(+0.80%) |
Oct 17, 2014 | 3714 | 3737 | 3713 | 3714 | 0 | +70.96(+1.95%) |
Oct 16, 2014 | 3558 | 3686 | 3553 | 3643 | 0 | +16.47(+0.45%) |
Oct 15, 2014 | 3542 | 3644 | 3472 | 3627 | 0 | +24.28(+0.67%) |
Oct 14, 2014 | 3584 | 3651 | 3574 | 3602 | 0 | +13.55(+0.38%) |
Oct 13, 2014 | 3590 | 3596 | 3584 | 3589 | 0 | -82.91(-2.26%) |
Oct 10, 2014 | 3716 | 3754 | 3666 | 3672 | 0 | -54.22(-1.46%) |
Oct 09, 2014 | 3850 | 3856 | 3722 | 3726 | 0 | -125.95(-3.27%) |
Oct 08, 2014 | 3806 | 3855 | 3740 | 3852 | 0 | +37.09(+0.97%) |
Oct 07, 2014 | 3817 | 3848 | 3789 | 3815 | 0 | -32.25(-0.84%) |
Oct 06, 2014 | 3888 | 3916 | 3842 | 3847 | 0 | -35.68(-0.92%) |
Oct 03, 2014 | 3825 | 3906 | 3813 | 3883 | 0 | +91.53(+2.41%) |
Oct 02, 2014 | 3773 | 3814 | 3751 | 3791 | 0 | +10.67(+0.28%) |
Oct 01, 2014 | 3862 | 3866 | 3765 | 3781 | 0 | -85.11(-2.20%) |
Sep 30, 2014 | 3911 | 3918 | 3858 | 3866 | 0 | -36.10(-0.93%) |
Sep 29, 2014 | 3891 | 3919 | 3865 | 3902 | 0 | -23.20(-0.59%) |
Sep 26, 2014 | 3919 | 3944 | 3900 | 3925 | 0 | +8.17(+0.21%) |
Sep 25, 2014 | 3937 | 3939 | 3877 | 3917 | 0 | -113.06(-2.81%) |
Sep 19, 2014 | 4039 | 4114 | 4018 | 4030 | 0 | -56.73(-1.39%) |
Sep 18, 2014 | 4099 | 4114 | 4056 | 4087 | 0 | -7.72(-0.19%) |
Sep 17, 2014 | 4041 | 4122 | 4037 | 4094 | 0 | +73.76(+1.83%) |
Sep 16, 2014 | 4036 | 4052 | 4003 | 4021 | 0 | -36.19(-0.89%) |
Sep 15, 2014 | 4084 | 4090 | 4021 | 4057 | 0 | -21.80(-0.53%) |
Sep 12, 2014 | 4158 | 4164 | 4030 | 4079 | 0 | -82.89(-1.99%) |
Sep 11, 2014 | 4141 | 4170 | 4127 | 4161 | 0 | -1.07(-0.03%) |
Sep 10, 2014 | 4172 | 4191 | 4135 | 4163 | 0 | -8.39(-0.20%) |
Sep 09, 2014 | 4216 | 4228 | 4163 | 4171 | 0 | -45.20(-1.07%) |
Sep 08, 2014 | 4226 | 4251 | 4192 | 4216 | 0 | -20.45(-0.48%) |
Sep 05, 2014 | 4211 | 4247 | 4184 | 4237 | 0 | +21.57(+0.51%) |
Sep 04, 2014 | 4198 | 4289 | 4185 | 4215 | 0 | +24.70(+0.59%) |
Sep 03, 2014 | 4215 | 4225 | 4176 | 4190 | 0 | -0.80(-0.02%) |
Sep 02, 2014 | 4192 | 4208 | 4165 | 4191 | 0 | +2.68(+0.06%) |
Aug 29, 2014 | 4188 | 4188 | 4188 | 0 | +11.30(+0.27%) | |
Aug 28, 2014 | 4175 | 4199 | 4130 | 4177 | 0 | -13.13(-0.31%) |
Aug 27, 2014 | 4199 | 4218 | 4177 | 4190 | 0 | -5.37(-0.13%) |
Aug 26, 2014 | 4205 | 4237 | 4186 | 4196 | 0 | -10.03(-0.24%) |
Aug 25, 2014 | 4211 | 4222 | 4174 | 4206 | 0 | +4.42(+0.11%) |
Aug 22, 2014 | 4176 | 4229 | 4163 | 4201 | 0 | +13.00(+0.31%) |
Aug 21, 2014 | 4184 | 4200 | 4143 | 4188 | 0 | +5.80(+0.14%) |
Aug 20, 2014 | 4146 | 4194 | 4129 | 4182 | 0 | +14.22(+0.34%) |
Aug 19, 2014 | 4128 | 4201 | 4117 | 4168 | 0 | +68.64(+1.67%) |
Aug 18, 2014 | 4038 | 4105 | 4031 | 4100 | 0 | +82.24(+2.05%) |
Aug 15, 2014 | 4052 | 4057 | 3981 | 4017 | 0 | -14.28(-0.35%) |
Aug 14, 2014 | 3934 | 4034 | 3930 | 4032 | 0 | +100.91(+2.57%) |
Aug 13, 2014 | 3869 | 3932 | 3863 | 3931 | 0 | +69.56(+1.80%) |
Aug 12, 2014 | 3880 | 3911 | 3846 | 3861 | 0 | -34.24(-0.88%) |
Aug 11, 2014 | 3896 | 3922 | 3875 | 3895 | 0 | +10.69(+0.28%) |
Aug 08, 2014 | 3768 | 3887 | 3753 | 3885 | 0 | +120.53(+3.20%) |
Aug 07, 2014 | 3800 | 3812 | 3751 | 3764 | 0 | -13.29(-0.35%) |
Aug 06, 2014 | 3735 | 3796 | 3723 | 3777 | 0 | +21.64(+0.58%) |
Aug 05, 2014 | 3715 | 3816 | 3696 | 3756 | 0 | +34.54(+0.93%) |
Aug 04, 2014 | 3676 | 3728 | 3658 | 3721 | 0 | +55.97(+1.53%) |