Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3419 | 3424 | 3351 | 3373 | 0 | -37.90(-1.11%) |
Sep 29, 2014 | 3390 | 3433 | 3388 | 3411 | 0 | -28.45(-0.83%) |
Sep 26, 2014 | 3426 | 3462 | 3422 | 3440 | 0 | +21.31(+0.62%) |
Sep 25, 2014 | 3450 | 3467 | 3415 | 3418 | 0 | -69.94(-2.00%) |
Sep 19, 2014 | 3521 | 3526 | 3478 | 3488 | 0 | -13.57(-0.39%) |
Sep 18, 2014 | 3515 | 3511 | 3491 | 3502 | 0 | -7.02(-0.20%) |
Sep 17, 2014 | 3548 | 3552 | 3503 | 3509 | 0 | -40.02(-1.13%) |
Sep 16, 2014 | 3516 | 3566 | 3500 | 3549 | 0 | +23.62(+0.67%) |
Sep 15, 2014 | 3535 | 3537 | 3501 | 3525 | 0 | -17.41(-0.49%) |
Sep 12, 2014 | 3554 | 3559 | 3524 | 3543 | 0 | -0.80(-0.02%) |
Sep 11, 2014 | 3541 | 3545 | 3538 | 3544 | 0 | +5.58(+0.16%) |
Sep 10, 2014 | 3515 | 3546 | 3510 | 3538 | 0 | -17.23(-0.48%) |
Sep 09, 2014 | 3575 | 3586 | 3554 | 3555 | 0 | -31.80(-0.89%) |
Sep 08, 2014 | 3606 | 3619 | 3575 | 3587 | 0 | -31.22(-0.86%) |
Sep 05, 2014 | 3580 | 3622 | 3539 | 3618 | 0 | +28.52(+0.79%) |
Sep 04, 2014 | 3537 | 3610 | 3534 | 3590 | 0 | +61.68(+1.75%) |
Sep 03, 2014 | 3573 | 3582 | 3516 | 3528 | 0 | -29.10(-0.82%) |
Sep 02, 2014 | 3544 | 3574 | 3536 | 3557 | 0 | +26.38(+0.75%) |
Aug 29, 2014 | 3531 | 3531 | 3531 | 0 | -23.08(-0.65%) | |
Aug 28, 2014 | 3541 | 3575 | 3511 | 3554 | 0 | -5.22(-0.15%) |
Aug 27, 2014 | 3655 | 3683 | 3538 | 3559 | 0 | +31.15(+0.88%) |
Aug 26, 2014 | 3519 | 3557 | 3493 | 3528 | 0 | +18.90(+0.54%) |
Aug 25, 2014 | 3534 | 3561 | 3502 | 3509 | 0 | -10.29(-0.29%) |
Aug 22, 2014 | 3480 | 3521 | 3467 | 3519 | 0 | +46.07(+1.33%) |
Aug 21, 2014 | 3485 | 3523 | 3470 | 3473 | 0 | -5.92(-0.17%) |
Aug 20, 2014 | 3451 | 3484 | 3440 | 3479 | 0 | +15.42(+0.45%) |
Aug 19, 2014 | 3425 | 3467 | 3424 | 3464 | 0 | +35.11(+1.02%) |
Aug 18, 2014 | 3398 | 3434 | 3389 | 3429 | 0 | +55.61(+1.65%) |
Aug 15, 2014 | 3393 | 3405 | 3345 | 3373 | 0 | -16.44(-0.49%) |
Aug 14, 2014 | 3400 | 3403 | 3382 | 3389 | 0 | +0.02(+0.00%) |
Aug 13, 2014 | 3447 | 3480 | 3334 | 3389 | 0 | -89.18(-2.56%) |
Aug 12, 2014 | 3463 | 3491 | 3448 | 3479 | 0 | +8.48(+0.24%) |
Aug 11, 2014 | 3472 | 3483 | 3446 | 3470 | 0 | +12.78(+0.37%) |
Aug 08, 2014 | 3400 | 3462 | 3389 | 3457 | 0 | +67.94(+2.00%) |
Aug 07, 2014 | 3429 | 3434 | 3381 | 3389 | 0 | -25.23(-0.74%) |
Aug 06, 2014 | 3370 | 3431 | 3367 | 3415 | 0 | +23.84(+0.70%) |
Aug 05, 2014 | 3383 | 3425 | 3378 | 3391 | 0 | -13.19(-0.39%) |
Aug 04, 2014 | 3390 | 3420 | 3366 | 3404 | 0 | +22.58(+0.67%) |
Aug 01, 2014 | 3404 | 3425 | 3368 | 3381 | 0 | -27.75(-0.81%) |
Jul 31, 2014 | 3440 | 3462 | 3403 | 3409 | 0 | -58.65(-1.69%) |
Jul 23, 2014 | 3483 | 3485 | 3457 | 3468 | 0 | -8.03(-0.23%) |
Jul 22, 2014 | 3468 | 3485 | 3454 | 3476 | 0 | +11.61(+0.34%) |
Jul 21, 2014 | 3463 | 3493 | 3447 | 3464 | 0 | -20.67(-0.59%) |
Jul 18, 2014 | 3450 | 3489 | 3429 | 3485 | 0 | +40.74(+1.18%) |
Jul 17, 2014 | 3491 | 3496 | 3439 | 3444 | 0 | -57.92(-1.65%) |
Jul 16, 2014 | 3547 | 3550 | 3488 | 3502 | 0 | -33.66(-0.95%) |
Jul 15, 2014 | 3519 | 3541 | 3501 | 3536 | 0 | +4.11(+0.12%) |
Jul 14, 2014 | 3557 | 3557 | 3523 | 3532 | 0 | -6.48(-0.18%) |
Jul 11, 2014 | 3545 | 3546 | 3517 | 3538 | 0 | -8.91(-0.25%) |
Jul 10, 2014 | 3528 | 3554 | 3520 | 3547 | 0 | -38.06(-1.06%) |
Jul 09, 2014 | 3541 | 3588 | 3535 | 3585 | 0 | +53.48(+1.51%) |
Jul 08, 2014 | 3565 | 3567 | 3519 | 3532 | 0 | -40.10(-1.12%) |
Jul 07, 2014 | 3581 | 3582 | 3560 | 3572 | 0 | -25.09(-0.70%) |
Jul 03, 2014 | 3597 | 3597 | 3597 | 0 | +27.34(+0.77%) | |
Jul 02, 2014 | 3558 | 3586 | 3551 | 3569 | 0 | +3.20(+0.09%) |