Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2876 | 2937 | 2876 | 2902 | 0 | -14.83(-0.51%) |
Sep 29, 2014 | 2866 | 2945 | 2881 | 2917 | 0 | -15.13(-0.52%) |
Sep 26, 2014 | 2928 | 2944 | 2886 | 2932 | 0 | +22.79(+0.78%) |
Sep 25, 2014 | 2968 | 2994 | 2892 | 2909 | 0 | -14.02(-0.48%) |
Sep 19, 2014 | 2947 | 2967 | 2901 | 2923 | 0 | +2.14(+0.07%) |
Sep 18, 2014 | 2901 | 2933 | 2877 | 2921 | 0 | +34.00(+1.18%) |
Sep 17, 2014 | 2888 | 2921 | 2841 | 2887 | 0 | +5.71(+0.20%) |
Sep 16, 2014 | 2800 | 2890 | 2783 | 2881 | 0 | +66.67(+2.37%) |
Sep 15, 2014 | 2841 | 2848 | 2778 | 2815 | 0 | -45.71(-1.60%) |
Sep 12, 2014 | 2900 | 2915 | 2838 | 2860 | 0 | -43.33(-1.49%) |
Sep 11, 2014 | 2925 | 2944 | 2875 | 2904 | 0 | -32.57(-1.11%) |
Sep 10, 2014 | 2886 | 2944 | 2877 | 2936 | 0 | +54.66(+1.90%) |
Sep 09, 2014 | 2916 | 2921 | 2860 | 2881 | 0 | -34.97(-1.20%) |
Sep 08, 2014 | 2886 | 2925 | 2871 | 2916 | 0 | +24.22(+0.84%) |
Sep 05, 2014 | 2915 | 2920 | 2785 | 2892 | 0 | -22.80(-0.78%) |
Sep 04, 2014 | 2976 | 2986 | 2903 | 2915 | 0 | -51.49(-1.74%) |
Sep 03, 2014 | 2979 | 2996 | 2943 | 2967 | 0 | +2.74(+0.09%) |
Sep 02, 2014 | 2976 | 2998 | 2935 | 2964 | 0 | +7.30(+0.25%) |
Aug 29, 2014 | 2956 | 2956 | 2956 | 0 | +13.90(+0.47%) | |
Aug 28, 2014 | 2935 | 2968 | 2921 | 2943 | 0 | -4.93(-0.17%) |
Aug 27, 2014 | 2948 | 2976 | 2915 | 2948 | 0 | +7.15(+0.24%) |
Aug 26, 2014 | 2934 | 2969 | 2896 | 2940 | 0 | +18.07(+0.62%) |
Aug 25, 2014 | 2885 | 2934 | 2876 | 2922 | 0 | +74.16(+2.60%) |
Aug 22, 2014 | 2838 | 2872 | 2820 | 2848 | 0 | +18.74(+0.66%) |
Aug 21, 2014 | 2839 | 2859 | 2808 | 2829 | 0 | -2.82(-0.10%) |
Aug 20, 2014 | 2795 | 2866 | 2815 | 2832 | 0 | -8.55(-0.30%) |
Aug 19, 2014 | 2816 | 2862 | 2808 | 2841 | 0 | +4.25(+0.15%) |
Aug 18, 2014 | 2802 | 2861 | 2811 | 2837 | 0 | +28.13(+1.00%) |
Aug 15, 2014 | 2770 | 2822 | 2746 | 2808 | 0 | +40.06(+1.45%) |
Aug 14, 2014 | 2714 | 2780 | 2701 | 2768 | 0 | +50.83(+1.87%) |
Aug 13, 2014 | 2682 | 2734 | 2675 | 2718 | 0 | +42.91(+1.60%) |
Aug 12, 2014 | 2667 | 2691 | 2643 | 2675 | 0 | -2.26(-0.08%) |
Aug 11, 2014 | 2671 | 2707 | 2653 | 2677 | 0 | +7.36(+0.28%) |
Aug 08, 2014 | 2621 | 2682 | 2622 | 2669 | 0 | +27.57(+1.04%) |
Aug 07, 2014 | 2678 | 2696 | 2629 | 2642 | 0 | -25.45(-0.95%) |
Aug 06, 2014 | 2646 | 2691 | 2629 | 2667 | 0 | +3.21(+0.12%) |
Aug 05, 2014 | 2653 | 2693 | 2627 | 2664 | 0 | -1.78(-0.07%) |
Aug 04, 2014 | 2663 | 2689 | 2631 | 2666 | 0 | +25.37(+0.96%) |
Aug 01, 2014 | 2643 | 2684 | 2611 | 2641 | 0 | -10.10(-0.38%) |
Jul 31, 2014 | 2693 | 2708 | 2636 | 2651 | 0 | -2.95(-0.11%) |
Jul 23, 2014 | 2639 | 2675 | 2615 | 2654 | 0 | +73.08(+2.83%) |
Jul 22, 2014 | 2572 | 2604 | 2556 | 2581 | 0 | +23.45(+0.92%) |
Jul 21, 2014 | 2555 | 2585 | 2530 | 2557 | 0 | +0.35(+0.01%) |
Jul 18, 2014 | 2489 | 2570 | 2473 | 2557 | 0 | +82.94(+3.35%) |
Jul 17, 2014 | 2516 | 2550 | 2465 | 2474 | 0 | -58.45(-2.31%) |
Jul 16, 2014 | 2583 | 2588 | 2509 | 2532 | 0 | -34.06(-1.33%) |
Jul 15, 2014 | 2618 | 2636 | 2551 | 2566 | 0 | -51.13(-1.95%) |
Jul 14, 2014 | 2633 | 2649 | 2597 | 2617 | 0 | +4.73(+0.18%) |
Jul 11, 2014 | 2607 | 2636 | 2580 | 2613 | 0 | +13.50(+0.52%) |
Jul 10, 2014 | 2568 | 2615 | 2542 | 2599 | 0 | -2.34(-0.09%) |
Jul 09, 2014 | 2584 | 2620 | 2551 | 2602 | 0 | +26.40(+1.03%) |
Jul 08, 2014 | 2605 | 2621 | 2554 | 2575 | 0 | -39.00(-1.49%) |
Jul 07, 2014 | 2651 | 2674 | 2605 | 2614 | 0 | -44.47(-1.67%) |
Jul 03, 2014 | 2659 | 2659 | 2659 | 0 | +19.22(+0.73%) | |
Jul 02, 2014 | 2611 | 2662 | 2596 | 2639 | 0 | +29.36(+1.12%) |