Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 3287 | 3294 | 3267 | 3288 | 13,001,200 | +3.64(+0.11%) |
Nov 28, 2014 | 3271 | 3286 | 3268 | 3284 | 10,246,100 | +20.46(+0.63%) |
Nov 27, 2014 | 3264 | 3271 | 3253 | 3264 | 11,681,600 | -0.17(-0.01%) |
Nov 26, 2014 | 3239 | 3276 | 3237 | 3264 | 17,287,500 | +20.13(+0.62%) |
Nov 25, 2014 | 3238 | 3260 | 3237 | 3244 | 11,038,100 | +8.62(+0.27%) |
Nov 22, 2014 | 3196 | 3240 | 3192 | 3235 | 19,808,500 | +41.99(+1.31%) |
Nov 21, 2014 | 3210 | 3210 | 3179 | 3193 | 11,316,800 | -17.77(-0.55%) |
Nov 20, 2014 | 3199 | 3212 | 3193 | 3211 | 9,728,300 | +11.00(+0.34%) |
Nov 19, 2014 | 3165 | 3203 | 3164 | 3200 | 11,073,800 | +30.13(+0.95%) |
Nov 18, 2014 | 3141 | 3177 | 3141 | 3170 | 10,291,200 | +7.43(+0.23%) |
Nov 15, 2014 | 3166 | 3170 | 3146 | 3162 | 10,675,300 | +1.02(+0.03%) |
Nov 14, 2014 | 3158 | 3177 | 3147 | 3161 | 13,548,200 | +21.79(+0.69%) |
Nov 13, 2014 | 3166 | 3170 | 3135 | 3140 | 14,689,300 | -36.40(-1.15%) |
Nov 12, 2014 | 3169 | 3188 | 3167 | 3176 | 9,609,700 | +9.91(+0.31%) |
Nov 11, 2014 | 3141 | 3166 | 3141 | 3166 | 10,816,900 | +21.54(+0.68%) |
Nov 08, 2014 | 3178 | 3185 | 3134 | 3145 | 13,679,600 | -19.30(-0.61%) |
Nov 07, 2014 | 3152 | 3193 | 3140 | 3164 | 19,102,900 | +4.06(+0.13%) |
Nov 06, 2014 | 3137 | 3162 | 3129 | 3160 | 15,803,600 | +47.87(+1.54%) |
Nov 05, 2014 | 3127 | 3152 | 3108 | 3112 | 14,141,800 | -11.94(-0.38%) |
Nov 04, 2014 | 3152 | 3153 | 3117 | 3124 | 14,246,600 | -33.25(-1.05%) |
Oct 31, 2014 | 3133 | 3166 | 3120 | 3157 | 19,177,800 | +36.44(+1.17%) |
Oct 30, 2014 | 3127 | 3135 | 3069 | 3121 | 14,785,400 | +3.13(+0.10%) |
Oct 29, 2014 | 3120 | 3133 | 3110 | 3118 | 14,589,100 | +7.26(+0.23%) |
Oct 28, 2014 | 3080 | 3113 | 3080 | 3110 | 14,773,300 | +47.69(+1.56%) |
Oct 27, 2014 | 3097 | 3100 | 3047 | 3063 | 12,872,500 | -15.18(-0.49%) |
Oct 24, 2014 | 3073 | 3082 | 3062 | 3078 | 33,639,500 | +6.40(+0.21%) |
Oct 23, 2014 | 3058 | 3081 | 3031 | 3071 | 13,783,100 | +9.66(+0.32%) |
Oct 22, 2014 | 3037 | 3062 | 3021 | 3062 | 14,409,400 | +30.30(+1.00%) |
Oct 21, 2014 | 2964 | 3031 | 2956 | 3031 | 16,119,700 | +61.49(+2.07%) |
Oct 20, 2014 | 2991 | 2996 | 2952 | 2970 | 16,200,500 | -17.97(-0.60%) |
Oct 17, 2014 | 2899 | 2988 | 2872 | 2988 | 28,558,800 | +100.20(+3.47%) |
Oct 16, 2014 | 2922 | 2939 | 2809 | 2888 | 32,078,300 | -27.85(-0.96%) |
Oct 15, 2014 | 3013 | 3020 | 2916 | 2916 | 24,226,900 | -99.79(-3.31%) |
Oct 14, 2014 | 3008 | 3021 | 2968 | 3015 | 14,986,400 | -4.16(-0.14%) |
Oct 13, 2014 | 3008 | 3036 | 3001 | 3020 | 14,772,900 | -22.46(-0.74%) |
Oct 10, 2014 | 3075 | 3084 | 3040 | 3042 | 19,222,600 | -50.72(-1.64%) |
Oct 09, 2014 | 3127 | 3130 | 3079 | 3093 | 17,542,300 | -7.33(-0.24%) |
Oct 08, 2014 | 3111 | 3116 | 3092 | 3100 | 13,031,800 | -22.04(-0.71%) |
Oct 07, 2014 | 3169 | 3169 | 3120 | 3122 | 13,688,600 | -48.57(-1.53%) |
Oct 06, 2014 | 3182 | 3189 | 3166 | 3171 | 9,582,400 | +0.93(+0.03%) |
Oct 03, 2014 | 3151 | 3177 | 3147 | 3170 | 12,460,900 | +37.88(+1.21%) |
Oct 02, 2014 | 3194 | 3195 | 3132 | 3132 | 16,775,300 | -66.77(-2.09%) |
Oct 01, 2014 | 3214 | 3228 | 3195 | 3199 | 13,777,800 | -22.79(-0.71%) |
Sep 30, 2014 | 3204 | 3229 | 3194 | 3221 | 15,538,300 | +23.15(+0.72%) |
Sep 29, 2014 | 3207 | 3213 | 3182 | 3198 | 10,547,100 | -8.24(-0.26%) |
Sep 26, 2014 | 3198 | 3216 | 3177 | 3206 | 11,122,300 | +9.59(+0.30%) |
Sep 25, 2014 | 3206 | 3231 | 3192 | 3197 | 14,321,200 | -10.85(-0.34%) |
Sep 24, 2014 | 3195 | 3208 | 3184 | 3208 | 12,171,900 | +18.34(+0.58%) |
Sep 23, 2014 | 3218 | 3219 | 3180 | 3189 | 13,611,500 | -31.03(-0.96%) |
Sep 22, 2014 | 3212 | 3229 | 3210 | 3220 | 9,115,200 | +0.04(+0.00%) |
Sep 19, 2014 | 3225 | 3235 | 3220 | 3220 | 21,069,700 | +12.18(+0.38%) |
Sep 18, 2014 | 3183 | 3208 | 3183 | 3208 | 12,376,200 | +24.82(+0.78%) |
Sep 17, 2014 | 3180 | 3191 | 3177 | 3183 | 11,147,500 | +15.94(+0.50%) |
Sep 16, 2014 | 3180 | 3181 | 3158 | 3167 | 9,349,500 | -14.68(-0.46%) |
Sep 15, 2014 | 3166 | 3186 | 3164 | 3182 | 9,973,300 | +9.38(+0.30%) |
Sep 12, 2014 | 3183 | 3183 | 3165 | 3173 | 8,589,000 | -2.66(-0.08%) |
Sep 11, 2014 | 3190 | 3192 | 3166 | 3175 | 8,236,400 | -8.76(-0.28%) |
Sep 10, 2014 | 3182 | 3187 | 3171 | 3184 | 8,242,100 | -6.06(-0.19%) |
Sep 09, 2014 | 3200 | 3212 | 3188 | 3190 | 9,271,500 | -18.42(-0.57%) |
Sep 08, 2014 | 3218 | 3223 | 3201 | 3209 | 9,156,100 | -11.52(-0.36%) |
Sep 05, 2014 | 3217 | 3225 | 3208 | 3220 | 12,828,700 | -2.65(-0.08%) |
Sep 04, 2014 | 3184 | 3232 | 3182 | 3223 | 14,613,000 | +36.07(+1.13%) |
Sep 03, 2014 | 3184 | 3207 | 3184 | 3187 | 12,234,700 | +8.88(+0.28%) |
Sep 02, 2014 | 3185 | 3187 | 3163 | 3178 | 9,029,500 | -2.81(-0.09%) |