Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4783 | 4797 | 4693 | 4706 | 0 | -78.26(-1.64%) |
Jul 23, 2014 | 4697 | 4818 | 4685 | 4784 | 0 | +121.58(+2.61%) |
Jul 22, 2014 | 4661 | 4671 | 4633 | 4663 | 0 | +38.45(+0.83%) |
Jul 21, 2014 | 4676 | 4676 | 4613 | 4624 | 0 | -24.17(-0.52%) |
Jul 18, 2014 | 4608 | 4664 | 4579 | 4648 | 0 | +65.96(+1.44%) |
Jul 17, 2014 | 4678 | 4690 | 4557 | 4582 | 0 | -83.19(-1.78%) |
Jul 16, 2014 | 4773 | 4780 | 4664 | 4666 | 0 | -26.58(-0.57%) |
Jul 15, 2014 | 4765 | 4767 | 4678 | 4692 | 0 | -55.63(-1.17%) |
Jul 14, 2014 | 4719 | 4769 | 4708 | 4748 | 0 | +60.55(+1.29%) |
Jul 11, 2014 | 4694 | 4720 | 4670 | 4687 | 0 | +9.11(+0.19%) |
Jul 10, 2014 | 4615 | 4703 | 4604 | 4678 | 0 | -17.48(-0.37%) |
Jul 09, 2014 | 4698 | 4723 | 4665 | 4696 | 0 | +1.97(+0.04%) |
Jul 08, 2014 | 4739 | 4765 | 4623 | 4694 | 0 | -30.42(-0.64%) |
Jul 07, 2014 | 4634 | 4725 | 4632 | 4724 | 0 | +95.40(+2.06%) |
Jul 03, 2014 | 4629 | 4629 | 4629 | 0 | +27.07(+0.59%) | |
Jul 02, 2014 | 4620 | 4630 | 4582 | 4602 | 0 | -1.97(-0.04%) |
Jul 01, 2014 | 4604 | 4631 | 4584 | 4604 | 0 | +29.04(+0.63%) |
Jun 30, 2014 | 4534 | 4614 | 4533 | 4574 | 0 | +46.77(+1.03%) |
Jun 27, 2014 | 4471 | 4529 | 4468 | 4528 | 0 | +53.16(+1.19%) |
Jun 26, 2014 | 4448 | 4482 | 4420 | 4475 | 0 | +26.58(+0.60%) |
Jun 25, 2014 | 4441 | 4465 | 4413 | 4448 | 0 | +3.94(+0.09%) |
Jun 24, 2014 | 4467 | 4516 | 4440 | 4444 | 0 | -27.07(-0.61%) |
Jun 23, 2014 | 4495 | 4510 | 4460 | 4471 | 0 | -3.94(-0.09%) |
Jun 20, 2014 | 4521 | 4556 | 4475 | 4475 | 0 | -46.77(-1.03%) |
Jun 19, 2014 | 4543 | 4543 | 4496 | 4522 | 0 | -15.75(-0.35%) |
Jun 18, 2014 | 4542 | 4543 | 4497 | 4538 | 0 | +4.93(+0.11%) |
Jun 17, 2014 | 4544 | 4563 | 4519 | 4533 | 0 | -5.91(-0.13%) |
Jun 16, 2014 | 4505 | 4566 | 4502 | 4539 | 0 | +45.29(+1.01%) |
Jun 13, 2014 | 4539 | 4550 | 4474 | 4493 | 0 | -49.72(-1.09%) |
Jun 12, 2014 | 4629 | 4633 | 4524 | 4543 | 0 | -77.29(-1.67%) |
Jun 11, 2014 | 4634 | 4665 | 4601 | 4620 | 0 | -19.19(-0.41%) |
Jun 10, 2014 | 4663 | 4679 | 4606 | 4639 | 0 | +99.71(+2.20%) |
Jun 06, 2014 | 4570 | 4580 | 4532 | 4540 | 0 | -12.52(-0.28%) |
Jun 05, 2014 | 4544 | 4566 | 4519 | 4552 | 0 | +17.79(+0.39%) |
Jun 04, 2014 | 4483 | 4556 | 4473 | 4534 | 0 | +51.20(+1.14%) |
Jun 03, 2014 | 4419 | 4492 | 4418 | 4483 | 0 | +62.51(+1.41%) |
Jun 02, 2014 | 4458 | 4464 | 4378 | 4421 | 0 | -30.59(-0.69%) |
May 30, 2014 | 4486 | 4530 | 4423 | 4451 | 0 | -16.73(-0.37%) |
May 29, 2014 | 4415 | 4479 | 4415 | 4468 | 0 | +79.95(+1.82%) |
May 28, 2014 | 4402 | 4429 | 4387 | 4388 | 0 | -11.39(-0.26%) |
May 27, 2014 | 4331 | 4401 | 4329 | 4400 | 0 | +80.87(+1.87%) |
May 23, 2014 | 4319 | 4319 | 4319 | 0 | +40.67(+0.95%) | |
May 22, 2014 | 4266 | 4289 | 4248 | 4278 | 0 | +14.32(+0.34%) |
May 21, 2014 | 4246 | 4266 | 4234 | 4264 | 0 | +11.25(+0.26%) |
May 20, 2014 | 4251 | 4264 | 4224 | 4252 | 0 | +0.85(+0.02%) |
May 19, 2014 | 4204 | 4271 | 4201 | 4252 | 0 | +49.78(+1.18%) |
May 16, 2014 | 4139 | 4202 | 4117 | 4202 | 0 | +61.11(+1.48%) |
May 15, 2014 | 4182 | 4195 | 4135 | 4141 | 0 | -35.51(-0.85%) |
May 14, 2014 | 4166 | 4201 | 4161 | 4176 | 0 | +0.77(+0.02%) |
May 13, 2014 | 4163 | 4181 | 4154 | 4175 | 0 | +6.54(+0.16%) |
May 12, 2014 | 4131 | 4175 | 4131 | 4169 | 0 | +51.25(+1.24%) |
May 09, 2014 | 4111 | 4123 | 4081 | 4118 | 0 | -17.21(-0.42%) |
May 08, 2014 | 4137 | 4186 | 4124 | 4135 | 0 | -30.52(-0.73%) |
May 07, 2014 | 4186 | 4200 | 4133 | 4165 | 0 | -14.63(-0.35%) |
May 06, 2014 | 4232 | 4250 | 4180 | 4180 | 0 | -46.06(-1.09%) |
May 05, 2014 | 4150 | 4226 | 4149 | 4226 | 0 | +58.93(+1.41%) |
May 02, 2014 | 4165 | 4178 | 4147 | 4167 | 0 | +7.74(+0.19%) |