Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1884 | 1884 | 1773 | 1809 | 2,213 | -36.00(-1.95%) |
Jul 30, 2014 | 1866 | 1917 | 1827 | 1845 | 1,814 | +39.00(+2.16%) |
Jul 29, 2014 | 1827 | 1842 | 1800 | 1806 | 1,975 | -18.00(-0.99%) |
Jul 28, 2014 | 1887 | 1938 | 1782 | 1824 | 2,868 | -57.00(-3.03%) |
Jul 25, 2014 | 1902 | 1908 | 1848 | 1881 | 1,871 | -21.00(-1.10%) |
Jul 24, 2014 | 1914 | 1951 | 1851 | 1902 | 2,500 | -15.00(-0.78%) |
Jul 23, 2014 | 1992 | 2016 | 1905 | 1917 | 2,290 | -60.00(-3.03%) |
Jul 22, 2014 | 2025 | 2052 | 1962 | 1977 | 954 | +3.00(+0.15%) |
Jul 21, 2014 | 2055 | 2055 | 1950 | 1974 | 1,100 | -30.00(-1.50%) |
Jul 18, 2014 | 1971 | 2043 | 1965 | 2004 | 1,465 | +27.00(+1.37%) |
Jul 17, 2014 | 2040 | 2076 | 1968 | 1977 | 1,937 | -90.00(-4.35%) |
Jul 16, 2014 | 2100 | 2133 | 2052 | 2067 | 1,578 | -42.00(-1.99%) |
Jul 15, 2014 | 2151 | 2157 | 2064 | 2109 | 2,544 | -33.00(-1.54%) |
Jul 14, 2014 | 2280 | 2298 | 2133 | 2142 | 1,989 | -111.00(-4.93%) |
Jul 11, 2014 | 2253 | 2286 | 2220 | 2253 | 745 | +0.00(+0.00%) |
Jul 10, 2014 | 2250 | 2283 | 2202 | 2253 | 1,788 | -45.00(-1.96%) |
Jul 09, 2014 | 2445 | 2445 | 2256 | 2298 | 2,092 | +12.00(+0.52%) |
Jul 08, 2014 | 2412 | 2415 | 2274 | 2286 | 2,486 | -120.00(-4.99%) |
Jul 07, 2014 | 2577 | 2577 | 2406 | 2406 | 2,291 | -171.00(-6.64%) |
Jul 03, 2014 | 2580 | 2577 | 2577 | 2577 | 1,755 | +6.00(+0.23%) |
Jul 02, 2014 | 2517 | 2601 | 2478 | 2571 | 2,852 | +72.00(+2.88%) |
Jul 01, 2014 | 2505 | 2514 | 2457 | 2499 | 2,216 | -6.00(-0.24%) |
Jun 30, 2014 | 2520 | 2547 | 2451 | 2505 | 3,144 | +12.00(+0.48%) |
Jun 27, 2014 | 2547 | 2559 | 2445 | 2493 | 4,853 | +105.00(+4.40%) |
Jun 26, 2014 | 2415 | 2441 | 2319 | 2388 | 1,760 | -36.00(-1.49%) |
Jun 25, 2014 | 2361 | 2436 | 2220 | 2424 | 9,232 | +192.00(+8.60%) |
Jun 24, 2014 | 2310 | 2349 | 2223 | 2232 | 1,520 | -78.00(-3.38%) |
Jun 23, 2014 | 2394 | 2400 | 2286 | 2310 | 1,691 | -66.00(-2.78%) |
Jun 20, 2014 | 2397 | 2427 | 2337 | 2376 | 1,201 | -30.00(-1.25%) |
Jun 19, 2014 | 2415 | 2442 | 2370 | 2406 | 1,626 | +36.00(+1.52%) |
Jun 18, 2014 | 2430 | 2433 | 2325 | 2370 | 2,301 | -54.00(-2.23%) |
Jun 17, 2014 | 2343 | 2448 | 2304 | 2424 | 3,079 | +78.00(+3.32%) |
Jun 16, 2014 | 2175 | 2358 | 2175 | 2346 | 3,010 | +177.00(+8.16%) |
Jun 13, 2014 | 2214 | 2229 | 2154 | 2169 | 1,050 | -24.00(-1.09%) |
Jun 12, 2014 | 2130 | 2241 | 2106 | 2193 | 911 | +39.00(+1.81%) |
Jun 11, 2014 | 2109 | 2169 | 2109 | 2154 | 841 | +12.00(+0.56%) |
Jun 10, 2014 | 2100 | 2142 | 2076 | 2142 | 920 | +54.00(+2.59%) |
Jun 06, 2014 | 2148 | 2169 | 2055 | 2088 | 1,233 | -36.00(-1.69%) |
Jun 05, 2014 | 2115 | 2136 | 2013 | 2124 | 1,427 | +39.00(+1.87%) |
Jun 04, 2014 | 2121 | 2154 | 2052 | 2085 | 1,862 | -54.00(-2.52%) |
Jun 03, 2014 | 2199 | 2226 | 2119 | 2139 | 1,669 | -75.00(-3.39%) |
Jun 02, 2014 | 2283 | 2331 | 2196 | 2214 | 2,917 | -63.00(-2.77%) |
May 30, 2014 | 2355 | 2364 | 2250 | 2277 | 1,876 | -57.00(-2.44%) |
May 29, 2014 | 2265 | 2367 | 2259 | 2334 | 2,140 | +78.00(+3.46%) |
May 28, 2014 | 2307 | 2307 | 2235 | 2256 | 961 | -9.00(-0.40%) |
May 27, 2014 | 2280 | 2376 | 2211 | 2265 | 1,799 | +3.00(+0.13%) |
May 23, 2014 | 2232 | 2262 | 2262 | 2262 | 2,057 | +12.03(+0.53%) |
May 22, 2014 | 2265 | 2292 | 2220 | 2250 | 858 | +2.97(+0.13%) |
May 21, 2014 | 2280 | 2325 | 2217 | 2247 | 1,726 | -15.00(-0.66%) |
May 20, 2014 | 2322 | 2322 | 2214 | 2262 | 2,068 | -45.00(-1.95%) |
May 19, 2014 | 2190 | 2352 | 2163 | 2307 | 3,016 | +132.00(+6.07%) |
May 16, 2014 | 2133 | 2175 | 2073 | 2175 | 1,343 | +21.00(+0.97%) |
May 15, 2014 | 2103 | 2202 | 2040 | 2154 | 1,696 | +51.00(+2.43%) |
May 14, 2014 | 2217 | 2241 | 2100 | 2103 | 2,229 | -108.00(-4.88%) |
May 13, 2014 | 2169 | 2304 | 2154 | 2211 | 3,504 | +36.00(+1.66%) |
May 12, 2014 | 2133 | 2217 | 2085 | 2175 | 4,296 | +63.00(+2.98%) |
May 09, 2014 | 1953 | 2130 | 1893 | 2112 | 5,338 | +162.00(+8.31%) |
May 08, 2014 | 1959 | 2217 | 1944 | 1950 | 8,937 | +207.00(+11.88%) |
May 07, 2014 | 1806 | 1809 | 1701 | 1743 | 1,961 | -63.00(-3.49%) |
May 06, 2014 | 1872 | 1920 | 1788 | 1806 | 1,846 | -84.00(-4.44%) |
May 05, 2014 | 1860 | 1923 | 1848 | 1890 | 1,600 | -24.00(-1.25%) |
May 02, 2014 | 1935 | 1941 | 1878 | 1914 | 2,047 | +0.00(+0.00%) |