Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 3511 | 3547 | 3391 | 3414 | 6,259 | -98.40(-2.80%) |
Jul 31, 2014 | 3766 | 3766 | 3486 | 3512 | 4,892 | -66.00(-1.84%) |
Jul 30, 2014 | 3574 | 3637 | 3535 | 3578 | 4,030 | +44.40(+1.26%) |
Jul 29, 2014 | 3524 | 3565 | 3505 | 3534 | 3,020 | +25.20(+0.72%) |
Jul 28, 2014 | 3540 | 3557 | 3482 | 3509 | 3,482 | -32.40(-0.91%) |
Jul 25, 2014 | 3532 | 3564 | 3512 | 3541 | 1,937 | -6.00(-0.17%) |
Jul 24, 2014 | 3653 | 3680 | 3533 | 3547 | 3,634 | -98.40(-2.70%) |
Jul 23, 2014 | 3605 | 3688 | 3605 | 3646 | 2,609 | +75.60(+2.12%) |
Jul 22, 2014 | 3613 | 3691 | 3565 | 3570 | 2,679 | -15.60(-0.44%) |
Jul 21, 2014 | 3596 | 3609 | 3542 | 3586 | 2,266 | -26.40(-0.73%) |
Jul 18, 2014 | 3516 | 3623 | 3516 | 3612 | 4,011 | +86.40(+2.45%) |
Jul 17, 2014 | 3581 | 3668 | 3511 | 3526 | 4,749 | -94.80(-2.62%) |
Jul 16, 2014 | 3654 | 3691 | 3588 | 3620 | 2,832 | -7.20(-0.20%) |
Jul 15, 2014 | 3768 | 3810 | 3602 | 3628 | 4,769 | -141.60(-3.76%) |
Jul 14, 2014 | 3809 | 3826 | 3727 | 3769 | 2,939 | -2.40(-0.06%) |
Jul 11, 2014 | 3745 | 3788 | 3712 | 3772 | 2,157 | +14.40(+0.38%) |
Jul 10, 2014 | 3659 | 3817 | 3637 | 3757 | 6,131 | +36.00(+0.97%) |
Jul 09, 2014 | 3720 | 3794 | 3602 | 3721 | 12,462 | -126.00(-3.28%) |
Jul 08, 2014 | 3956 | 3972 | 3826 | 3847 | 6,283 | -108.00(-2.73%) |
Jul 07, 2014 | 4063 | 4102 | 3923 | 3955 | 6,004 | -122.40(-3.00%) |
Jul 03, 2014 | 4078 | 4078 | 4078 | 0 | -3.60(-0.09%) | |
Jul 02, 2014 | 4100 | 4130 | 4064 | 4081 | 5,624 | -10.80(-0.26%) |
Jul 01, 2014 | 4084 | 4120 | 4068 | 4092 | 4,643 | +46.80(+1.16%) |
Jun 30, 2014 | 4074 | 4118 | 4027 | 4045 | 2,301 | -21.60(-0.53%) |
Jun 27, 2014 | 3984 | 4092 | 3944 | 4067 | 4,836 | +48.00(+1.19%) |
Jun 26, 2014 | 4048 | 4094 | 3950 | 4019 | 3,062 | -13.20(-0.33%) |
Jun 25, 2014 | 4064 | 4114 | 4012 | 4032 | 4,763 | -60.00(-1.47%) |
Jun 24, 2014 | 4232 | 4294 | 4080 | 4092 | 5,391 | -123.60(-2.93%) |
Jun 23, 2014 | 4188 | 4247 | 4144 | 4216 | 5,797 | +18.00(+0.43%) |
Jun 20, 2014 | 4163 | 4199 | 4098 | 4198 | 6,875 | +57.00(+1.38%) |
Jun 19, 2014 | 4153 | 4163 | 3986 | 4141 | 7,518 | -12.60(-0.30%) |
Jun 18, 2014 | 3878 | 4164 | 3878 | 4153 | 31,283 | +298.80(+7.75%) |
Jun 17, 2014 | 4103 | 4147 | 3798 | 3854 | 19,459 | -379.20(-8.96%) |
Jun 16, 2014 | 4193 | 4244 | 4147 | 4234 | 1,927 | +20.40(+0.48%) |
Jun 13, 2014 | 4250 | 4253 | 4164 | 4213 | 2,587 | -42.00(-0.99%) |
Jun 12, 2014 | 4160 | 4260 | 4127 | 4255 | 1,987 | +78.00(+1.87%) |
Jun 11, 2014 | 4086 | 4198 | 4052 | 4177 | 5,619 | +55.20(+1.34%) |
Jun 10, 2014 | 4254 | 4272 | 4091 | 4122 | 5,765 | -132.00(-3.10%) |
Jun 06, 2014 | 4225 | 4272 | 4166 | 4254 | 2,563 | +58.80(+1.40%) |
Jun 05, 2014 | 4103 | 4226 | 4055 | 4195 | 3,110 | +115.20(+2.82%) |
Jun 04, 2014 | 3978 | 4104 | 3918 | 4080 | 3,259 | +85.20(+2.13%) |
Jun 03, 2014 | 3900 | 4003 | 3871 | 3995 | 2,252 | +88.80(+2.27%) |