Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4962 | 4998 | 4949 | 4959 | 0 | +31.51(+0.64%) |
Sep 29, 2014 | 4856 | 4944 | 4855 | 4928 | 0 | -31.51(-0.64%) |
Sep 26, 2014 | 4850 | 4959 | 4844 | 4959 | 0 | +141.77(+2.94%) |
Sep 25, 2014 | 4948 | 4957 | 4810 | 4818 | 0 | -152.10(-3.06%) |
Sep 19, 2014 | 5035 | 5038 | 4966 | 4970 | 0 | -40.86(-0.82%) |
Sep 18, 2014 | 5018 | 5038 | 4999 | 5011 | 0 | +10.34(+0.21%) |
Sep 17, 2014 | 4985 | 5011 | 4952 | 5000 | 0 | +35.44(+0.71%) |
Sep 16, 2014 | 4913 | 4985 | 4868 | 4965 | 0 | -37.90(-0.76%) |
Sep 15, 2014 | 5061 | 5073 | 4993 | 5003 | 0 | -1.48(-0.03%) |
Sep 12, 2014 | 4982 | 5030 | 4976 | 5004 | 0 | +11.32(+0.23%) |
Sep 11, 2014 | 4943 | 4993 | 4904 | 4993 | 0 | +21.17(+0.43%) |
Sep 10, 2014 | 4825 | 4977 | 4814 | 4972 | 0 | +148.17(+3.07%) |
Sep 09, 2014 | 4877 | 5074 | 4732 | 4824 | 0 | -18.22(-0.38%) |
Sep 08, 2014 | 4888 | 4889 | 4827 | 4842 | 0 | -30.02(-0.62%) |
Sep 05, 2014 | 4863 | 4886 | 4839 | 4872 | 0 | +41.84(+0.87%) |
Sep 04, 2014 | 4866 | 4927 | 4814 | 4830 | 0 | -40.37(-0.83%) |
Sep 03, 2014 | 5075 | 5080 | 4853 | 4870 | 0 | -214.62(-4.22%) |
Sep 02, 2014 | 5073 | 5107 | 5056 | 5085 | 0 | +39.38(+0.78%) |
Aug 29, 2014 | 5046 | 5046 | 5046 | 0 | +12.31(+0.24%) | |
Aug 28, 2014 | 5027 | 5059 | 4999 | 5033 | 0 | +5.90(+0.12%) |
Aug 27, 2014 | 4973 | 5049 | 4957 | 5027 | 0 | +61.09(+1.23%) |
Aug 26, 2014 | 4992 | 4996 | 4965 | 4966 | 0 | -32.04(-0.64%) |
Aug 25, 2014 | 5011 | 5029 | 4986 | 4998 | 0 | +10.83(+0.22%) |
Aug 22, 2014 | 4937 | 4995 | 4932 | 4987 | 0 | +36.42(+0.74%) |
Aug 21, 2014 | 4951 | 4969 | 4929 | 4951 | 0 | +0.50(+0.01%) |
Aug 20, 2014 | 4944 | 4976 | 4920 | 4951 | 0 | +1.96(+0.04%) |
Aug 19, 2014 | 4893 | 4956 | 4889 | 4949 | 0 | +67.44(+1.38%) |
Aug 18, 2014 | 4848 | 4891 | 4823 | 4881 | 0 | +58.09(+1.20%) |
Aug 15, 2014 | 4819 | 4833 | 4768 | 4823 | 0 | +23.63(+0.49%) |
Aug 14, 2014 | 4791 | 4803 | 4765 | 4799 | 0 | +12.79(+0.27%) |
Aug 13, 2014 | 4733 | 4787 | 4728 | 4787 | 0 | +62.52(+1.32%) |
Aug 12, 2014 | 4728 | 4769 | 4706 | 4724 | 0 | -0.98(-0.02%) |
Aug 11, 2014 | 4690 | 4730 | 4668 | 4725 | 0 | +61.53(+1.32%) |
Aug 08, 2014 | 4640 | 4666 | 4592 | 4664 | 0 | +12.80(+0.28%) |
Aug 07, 2014 | 4673 | 4723 | 4632 | 4651 | 0 | -23.63(-0.51%) |
Aug 06, 2014 | 4664 | 4700 | 4662 | 4674 | 0 | -7.88(-0.17%) |
Aug 05, 2014 | 4694 | 4710 | 4645 | 4682 | 0 | -23.13(-0.49%) |
Aug 04, 2014 | 4744 | 4754 | 4685 | 4705 | 0 | -26.59(-0.56%) |
Aug 01, 2014 | 4671 | 4756 | 4667 | 4732 | 0 | +26.09(+0.55%) |
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%) |