Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3656 | 3675 | 3599 | 3627 | 0 | -186.31(-4.89%) |
Jul 23, 2014 | 3833 | 3863 | 3798 | 3814 | 0 | -19.91(-0.52%) |
Jul 22, 2014 | 3838 | 3843 | 3794 | 3834 | 0 | +29.32(+0.77%) |
Jul 21, 2014 | 3788 | 3822 | 3786 | 3804 | 0 | -14.77(-0.39%) |
Jul 18, 2014 | 3781 | 3825 | 3760 | 3819 | 0 | +48.91(+1.30%) |
Jul 17, 2014 | 3795 | 3813 | 3762 | 3770 | 0 | -61.20(-1.60%) |
Jul 16, 2014 | 3825 | 3841 | 3786 | 3831 | 0 | +19.51(+0.51%) |
Jul 15, 2014 | 3812 | 3834 | 3787 | 3812 | 0 | -2.92(-0.08%) |
Jul 14, 2014 | 3812 | 3835 | 3787 | 3815 | 0 | +23.14(+0.61%) |
Jul 11, 2014 | 3769 | 3829 | 3761 | 3792 | 0 | +10.61(+0.28%) |
Jul 10, 2014 | 3723 | 3846 | 3707 | 3781 | 0 | -124.34(-3.18%) |
Jul 09, 2014 | 3963 | 3992 | 3884 | 3905 | 0 | -50.58(-1.28%) |
Jul 08, 2014 | 3973 | 3982 | 3926 | 3956 | 0 | -29.47(-0.74%) |
Jul 07, 2014 | 4002 | 4019 | 3963 | 3985 | 0 | -48.35(-1.20%) |
Jul 03, 2014 | 4034 | 4034 | 4034 | 0 | +46.12(+1.16%) | |
Jul 02, 2014 | 4026 | 4052 | 3980 | 3988 | 0 | -48.64(-1.21%) |
Jul 01, 2014 | 4002 | 4079 | 4002 | 4036 | 0 | +37.85(+0.95%) |
Jun 30, 2014 | 3957 | 4003 | 3919 | 3998 | 0 | +36.37(+0.92%) |
Jun 27, 2014 | 3924 | 3977 | 3901 | 3962 | 0 | +29.82(+0.76%) |
Jun 26, 2014 | 3960 | 3960 | 3869 | 3932 | 0 | -15.91(-0.40%) |
Jun 25, 2014 | 3909 | 3955 | 3897 | 3948 | 0 | +25.24(+0.64%) |
Jun 24, 2014 | 3874 | 3969 | 3860 | 3923 | 0 | +49.90(+1.29%) |
Jun 23, 2014 | 3872 | 3915 | 3856 | 3873 | 0 | -5.61(-0.14%) |
Jun 20, 2014 | 3890 | 3890 | 3844 | 3879 | 0 | +10.17(+0.26%) |
Jun 19, 2014 | 3872 | 3882 | 3828 | 3868 | 0 | +4.22(+0.11%) |
Jun 18, 2014 | 3838 | 3870 | 3772 | 3864 | 0 | +28.72(+0.75%) |
Jun 17, 2014 | 3817 | 3850 | 3796 | 3835 | 0 | +3.36(+0.09%) |
Jun 16, 2014 | 3828 | 3848 | 3799 | 3832 | 0 | -0.25(-0.01%) |
Jun 13, 2014 | 3839 | 3852 | 3781 | 3832 | 0 | -6.35(-0.17%) |
Jun 12, 2014 | 3903 | 3933 | 3828 | 3839 | 0 | -68.16(-1.74%) |
Jun 11, 2014 | 3926 | 3932 | 3844 | 3907 | 0 | -25.47(-0.65%) |
Jun 10, 2014 | 3928 | 3974 | 3915 | 3932 | 0 | -38.29(-0.96%) |
Jun 06, 2014 | 3941 | 3988 | 3933 | 3971 | 0 | +42.59(+1.08%) |
Jun 05, 2014 | 3906 | 3940 | 3876 | 3928 | 0 | +27.89(+0.72%) |
Jun 04, 2014 | 3901 | 3921 | 3877 | 3900 | 0 | -22.29(-0.57%) |
Jun 03, 2014 | 3926 | 3946 | 3894 | 3922 | 0 | -14.68(-0.37%) |
Jun 02, 2014 | 3940 | 3965 | 3917 | 3937 | 0 | +4.04(+0.10%) |
May 30, 2014 | 3936 | 3948 | 3901 | 3933 | 0 | -5.12(-0.13%) |
May 29, 2014 | 4005 | 4009 | 3909 | 3938 | 0 | -56.36(-1.41%) |
May 28, 2014 | 4017 | 4037 | 3982 | 3994 | 0 | -18.19(-0.45%) |
May 27, 2014 | 3961 | 4015 | 3953 | 4013 | 0 | +67.01(+1.70%) |
May 23, 2014 | 3946 | 3946 | 3946 | 0 | +109.49(+2.85%) | |
May 22, 2014 | 3820 | 3852 | 3809 | 3836 | 0 | +15.60(+0.41%) |
May 21, 2014 | 3826 | 3853 | 3797 | 3821 | 0 | +0.75(+0.02%) |
May 20, 2014 | 3815 | 3849 | 3798 | 3820 | 0 | +2.80(+0.07%) |
May 19, 2014 | 3765 | 3831 | 3755 | 3817 | 0 | +39.78(+1.05%) |
May 16, 2014 | 3797 | 3807 | 3749 | 3777 | 0 | +1.42(+0.04%) |
May 15, 2014 | 3824 | 3853 | 3743 | 3776 | 0 | -74.94(-1.95%) |
May 14, 2014 | 3969 | 3970 | 3844 | 3851 | 0 | -123.04(-3.10%) |
May 13, 2014 | 3975 | 4026 | 3961 | 3974 | 0 | -3.64(-0.09%) |
May 12, 2014 | 3906 | 4004 | 3885 | 3977 | 0 | +100.63(+2.60%) |
May 09, 2014 | 3870 | 3902 | 3838 | 3877 | 0 | -1.68(-0.04%) |
May 08, 2014 | 3904 | 3954 | 3859 | 3878 | 0 | -39.50(-1.01%) |
May 07, 2014 | 3916 | 3937 | 3856 | 3918 | 0 | +2.70(+0.07%) |
May 06, 2014 | 3968 | 3985 | 3900 | 3915 | 0 | -77.39(-1.94%) |
May 05, 2014 | 3978 | 4009 | 3926 | 3993 | 0 | -23.68(-0.59%) |
May 02, 2014 | 3997 | 4086 | 3985 | 4016 | 0 | +193.33(+5.06%) |