Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |