Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 1092 | 1108 | 1059 | 1059 | 2,149 | -57.00(-5.11%) |
Sep 29, 2014 | 996.00 | 1117 | 993.00 | 1116 | 2,443 | +111.00(+11.04%) |
Sep 26, 2014 | 1041 | 1050 | 993.00 | 1005 | 2,306 | -33.00(-3.18%) |
Sep 25, 2014 | 1080 | 1080 | 1035 | 1038 | 1,746 | -39.00(-3.62%) |
Sep 24, 2014 | 1056 | 1086 | 1053 | 1077 | 2,771 | +3.00(+0.28%) |
Sep 23, 2014 | 1005 | 1080 | 993.00 | 1074 | 4,269 | +75.00(+7.51%) |
Sep 22, 2014 | 1071 | 1074 | 990.00 | 999.00 | 2,731 | -45.00(-4.31%) |
Sep 19, 2014 | 1029 | 1050 | 996.00 | 1044 | 4,671 | +12.00(+1.16%) |
Sep 18, 2014 | 1092 | 1092 | 1017 | 1032 | 2,252 | -48.00(-4.44%) |
Sep 17, 2014 | 1101 | 1119 | 1074 | 1080 | 1,489 | -15.00(-1.37%) |
Sep 16, 2014 | 1068 | 1116 | 1095 | 1095 | 1,814 | +0.00(+0.00%) |
Sep 15, 2014 | 1077 | 1104 | 1053 | 1095 | 3,443 | +15.00(+1.39%) |
Sep 12, 2014 | 1128 | 1146 | 1074 | 1080 | 3,062 | -48.00(-4.26%) |
Sep 11, 2014 | 1056 | 1146 | 1053 | 1128 | 5,937 | +72.00(+6.82%) |
Sep 10, 2014 | 1071 | 1080 | 1030 | 1056 | 4,317 | -15.00(-1.40%) |
Sep 09, 2014 | 1092 | 1132 | 1068 | 1071 | 4,919 | -36.00(-3.25%) |
Sep 08, 2014 | 1155 | 1167 | 1092 | 1107 | 6,643 | -51.00(-4.40%) |
Sep 05, 2014 | 1182 | 1212 | 1137 | 1158 | 3,060 | -24.00(-2.03%) |
Sep 04, 2014 | 1254 | 1260 | 1140 | 1182 | 9,508 | -90.00(-7.08%) |
Sep 03, 2014 | 1350 | 1362 | 1266 | 1272 | 6,515 | -78.00(-5.78%) |
Sep 02, 2014 | 1410 | 1410 | 1323 | 1350 | 4,419 | -57.00(-4.05%) |
Aug 29, 2014 | 1395 | 1407 | 1407 | 1407 | 2,444 | +18.00(+1.30%) |
Aug 28, 2014 | 1431 | 1431 | 1377 | 1389 | 3,121 | -51.00(-3.54%) |
Aug 27, 2014 | 1482 | 1482 | 1395 | 1440 | 6,268 | -21.00(-1.44%) |
Aug 26, 2014 | 1506 | 1521 | 1449 | 1461 | 6,038 | -60.00(-3.94%) |
Aug 25, 2014 | 1548 | 1668 | 1506 | 1521 | 11,969 | +69.00(+4.75%) |
Aug 22, 2014 | 1656 | 1656 | 1449 | 1452 | 16,523 | -246.00(-14.49%) |
Aug 21, 2014 | 1770 | 1830 | 1653 | 1698 | 21,924 | -540.00(-24.13%) |
Aug 20, 2014 | 2304 | 2337 | 2193 | 2238 | 2,840 | -24.00(-1.06%) |
Aug 19, 2014 | 2158 | 2268 | 2133 | 2262 | 2,725 | +120.00(+5.60%) |
Aug 18, 2014 | 2100 | 2229 | 2010 | 2142 | 6,261 | +66.00(+3.18%) |
Aug 15, 2014 | 1983 | 2095 | 1956 | 2076 | 2,838 | +123.00(+6.30%) |
Aug 14, 2014 | 1935 | 1968 | 1935 | 1953 | 1,091 | +21.00(+1.09%) |
Aug 13, 2014 | 1968 | 2016 | 1920 | 1932 | 1,279 | -39.00(-1.98%) |
Aug 12, 2014 | 1941 | 2016 | 1941 | 1971 | 1,867 | +27.00(+1.39%) |
Aug 11, 2014 | 1926 | 1956 | 1893 | 1944 | 1,596 | +24.00(+1.25%) |
Aug 08, 2014 | 1830 | 1911 | 1830 | 1920 | 973 | +51.00(+2.73%) |
Aug 07, 2014 | 1917 | 1947 | 1845 | 1869 | 1,550 | -60.00(-3.11%) |
Aug 06, 2014 | 2025 | 2025 | 1926 | 1929 | 1,851 | -54.00(-2.72%) |
Aug 05, 2014 | 1908 | 2085 | 1860 | 1983 | 3,888 | +117.00(+6.27%) |
Aug 04, 2014 | 1812 | 1866 | 1803 | 1866 | 1,064 | +57.00(+3.15%) |
Aug 01, 2014 | 1797 | 1836 | 1770 | 1809 | 1,277 | +0.00(+0.00%) |
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%) |