Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4434 | 4434 | 4170 | 4178 | 5,631 | -159.60(-3.68%) |
Oct 30, 2014 | 4366 | 4369 | 4142 | 4338 | 6,893 | +32.40(+0.75%) |
Oct 29, 2014 | 4214 | 4379 | 4116 | 4306 | 7,967 | +98.40(+2.34%) |
Oct 28, 2014 | 4174 | 4272 | 4034 | 4207 | 5,298 | +72.00(+1.74%) |
Oct 27, 2014 | 4080 | 4150 | 4110 | 4135 | 3,767 | +25.20(+0.61%) |
Oct 24, 2014 | 4204 | 4208 | 4058 | 4110 | 3,396 | -93.60(-2.23%) |
Oct 23, 2014 | 3924 | 4253 | 3908 | 4204 | 9,425 | +331.20(+8.55%) |
Oct 22, 2014 | 3976 | 3850 | 3872 | 3,093 | -37.20(-0.95%) | |
Oct 21, 2014 | 3924 | 3947 | 3846 | 3910 | 2,985 | +24.00(+0.62%) |
Oct 20, 2014 | 3792 | 3886 | 3792 | 3886 | 3,778 | +73.20(+1.92%) |
Oct 17, 2014 | 3943 | 3769 | 3812 | 4,972 | -24.00(-0.63%) | |
Oct 16, 2014 | 3630 | 3896 | 3630 | 3836 | 5,257 | +98.40(+2.63%) |
Oct 15, 2014 | 3683 | 3844 | 3637 | 3738 | 5,496 | -4.80(-0.13%) |
Oct 14, 2014 | 3750 | 3778 | 3628 | 3743 | 5,737 | +34.80(+0.94%) |
Oct 13, 2014 | 3814 | 3858 | 3691 | 3708 | 3,855 | -100.80(-2.65%) |
Oct 10, 2014 | 3904 | 3940 | 3754 | 3809 | 6,643 | -123.60(-3.14%) |
Oct 09, 2014 | 4037 | 4037 | 3886 | 3932 | 6,347 | -129.00(-3.18%) |
Oct 08, 2014 | 3856 | 4072 | 3856 | 4061 | 5,006 | +193.80(+5.01%) |
Oct 07, 2014 | 4032 | 4033 | 3842 | 3868 | 6,911 | -187.20(-4.62%) |
Oct 06, 2014 | 4136 | 4161 | 4043 | 4055 | 5,955 | -46.80(-1.14%) |
Oct 03, 2014 | 4128 | 4162 | 4022 | 4102 | 7,268 | +13.20(+0.32%) |
Oct 02, 2014 | 4080 | 4194 | 4046 | 4088 | 7,508 | -8.40(-0.21%) |
Oct 01, 2014 | 4078 | 4148 | 4022 | 4097 | 6,801 | +31.20(+0.77%) |
Sep 30, 2014 | 4290 | 4295 | 4022 | 4066 | 8,929 | -217.20(-5.07%) |
Sep 29, 2014 | 4200 | 4301 | 4188 | 4283 | 5,416 | +8.40(+0.20%) |
Sep 26, 2014 | 4302 | 4344 | 4112 | 4274 | 11,235 | +9.60(+0.23%) |
Sep 25, 2014 | 4466 | 4470 | 4183 | 4265 | 22,724 | -249.60(-5.53%) |
Sep 24, 2014 | 3880 | 4542 | 3866 | 4514 | 80,540 | +992.40(+28.18%) |
Sep 23, 2014 | 3499 | 3563 | 3469 | 3522 | 4,482 | +12.00(+0.34%) |
Sep 22, 2014 | 3527 | 3612 | 3456 | 3510 | 4,318 | -90.00(-2.50%) |
Sep 19, 2014 | 3664 | 3730 | 3577 | 3600 | 6,784 | -50.40(-1.38%) |
Sep 18, 2014 | 3590 | 3679 | 3545 | 3650 | 4,056 | +87.60(+2.46%) |
Sep 17, 2014 | 3604 | 3649 | 3553 | 3563 | 4,282 | -26.40(-0.74%) |
Sep 16, 2014 | 3559 | 3600 | 3536 | 3589 | 2,115 | +28.80(+0.81%) |
Sep 15, 2014 | 3649 | 3666 | 3557 | 3560 | 2,620 | -103.20(-2.82%) |
Sep 12, 2014 | 3725 | 3746 | 3650 | 3664 | 2,279 | -44.40(-1.20%) |
Sep 11, 2014 | 3692 | 3727 | 3671 | 3708 | 2,864 | -10.80(-0.29%) |
Sep 10, 2014 | 3703 | 3730 | 3680 | 3719 | 3,088 | +26.40(+0.71%) |
Sep 09, 2014 | 3824 | 3833 | 3691 | 3692 | 1,851 | -142.80(-3.72%) |
Sep 08, 2014 | 3793 | 3862 | 3780 | 3835 | 2,129 | +50.40(+1.33%) |
Sep 05, 2014 | 3810 | 3847 | 3736 | 3785 | 3,405 | -51.60(-1.35%) |
Sep 04, 2014 | 3839 | 3914 | 3794 | 3836 | 1,854 | +27.60(+0.72%) |
Sep 03, 2014 | 3858 | 3896 | 3785 | 3809 | 3,848 | -51.60(-1.34%) |
Sep 02, 2014 | 3944 | 3972 | 3847 | 3860 | 1,984 | -49.20(-1.26%) |
Aug 29, 2014 | 3910 | 3910 | 3910 | 0 | +34.80(+0.90%) | |
Aug 28, 2014 | 3948 | 3983 | 3858 | 3875 | 2,001 | -86.40(-2.18%) |
Aug 27, 2014 | 3941 | 3986 | 3882 | 3961 | 3,960 | +33.60(+0.86%) |
Aug 26, 2014 | 3881 | 3960 | 3876 | 3928 | 3,526 | +44.40(+1.14%) |
Aug 25, 2014 | 3800 | 3942 | 3767 | 3883 | 3,110 | +103.20(+2.73%) |
Aug 22, 2014 | 3797 | 3834 | 3719 | 3780 | 3,769 | -15.60(-0.41%) |
Aug 21, 2014 | 3774 | 3812 | 3707 | 3796 | 2,899 | +37.20(+0.99%) |
Aug 20, 2014 | 3780 | 3806 | 3708 | 3758 | 3,190 | -45.60(-1.20%) |
Aug 19, 2014 | 3845 | 3852 | 3760 | 3804 | 4,402 | -1.20(-0.03%) |
Aug 18, 2014 | 3832 | 3845 | 3768 | 3805 | 3,156 | +10.80(+0.28%) |
Aug 15, 2014 | 3814 | 3850 | 3724 | 3794 | 4,179 | +20.40(+0.54%) |
Aug 14, 2014 | 3703 | 3774 | 3703 | 3774 | 2,165 | +74.40(+2.01%) |
Aug 13, 2014 | 3696 | 3755 | 3668 | 3700 | 2,130 | +18.00(+0.49%) |
Aug 12, 2014 | 3613 | 3694 | 3592 | 3682 | 3,138 | +39.60(+1.09%) |
Aug 11, 2014 | 3653 | 3718 | 3598 | 3642 | 2,400 | +7.20(+0.20%) |
Aug 08, 2014 | 3550 | 3658 | 3509 | 3635 | 4,524 | +90.00(+2.54%) |
Aug 07, 2014 | 3607 | 3616 | 3504 | 3545 | 2,645 | -36.00(-1.01%) |
Aug 06, 2014 | 3518 | 3640 | 3498 | 3581 | 5,003 | +52.80(+1.50%) |
Aug 05, 2014 | 3473 | 3575 | 3451 | 3528 | 5,172 | +36.00(+1.03%) |
Aug 04, 2014 | 3427 | 3533 | 3427 | 3492 | 6,759 | +78.00(+2.28%) |