Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2014 | 3194 | 3198 | 3169 | 3181 | 8,955,100 | -12.03(-0.38%) |
Aug 29, 2014 | 3201 | 3203 | 3170 | 3193 | 11,701,700 | -3.84(-0.12%) |
Aug 28, 2014 | 3200 | 3203 | 3185 | 3197 | 11,124,100 | -13.51(-0.42%) |
Aug 27, 2014 | 3198 | 3212 | 3197 | 3210 | 9,247,600 | +6.31(+0.20%) |
Aug 26, 2014 | 3180 | 3204 | 3174 | 3204 | 12,242,200 | +17.15(+0.54%) |
Aug 25, 2014 | 3184 | 3188 | 3164 | 3187 | 8,362,700 | +23.38(+0.74%) |
Aug 22, 2014 | 3173 | 3178 | 3146 | 3163 | 9,324,800 | -8.09(-0.26%) |
Aug 21, 2014 | 3148 | 3171 | 3141 | 3171 | 11,396,200 | +24.99(+0.79%) |
Aug 20, 2014 | 3158 | 3160 | 3132 | 3146 | 14,316,100 | -17.59(-0.56%) |
Aug 19, 2014 | 3154 | 3168 | 3151 | 3164 | 7,281,800 | +17.25(+0.55%) |
Aug 18, 2014 | 3132 | 3147 | 3129 | 3147 | 7,895,400 | +40.22(+1.29%) |
Aug 15, 2014 | 3116 | 3140 | 3099 | 3106 | 12,891,600 | -3.38(-0.11%) |
Aug 14, 2014 | 3101 | 3114 | 3090 | 3110 | 10,732,700 | +6.87(+0.22%) |
Aug 13, 2014 | 3080 | 3109 | 3079 | 3103 | 11,202,100 | +31.81(+1.04%) |
Aug 12, 2014 | 3072 | 3082 | 3063 | 3071 | 9,805,900 | -3.20(-0.10%) |
Aug 11, 2014 | 3056 | 3081 | 3052 | 3074 | 10,461,200 | +38.39(+1.26%) |
Aug 08, 2014 | 3031 | 3046 | 3018 | 3036 | 13,635,700 | -20.00(-0.65%) |
Aug 07, 2014 | 3068 | 3078 | 3051 | 3056 | 16,866,000 | -1.41(-0.05%) |
Aug 06, 2014 | 3063 | 3066 | 3029 | 3057 | 14,302,100 | -10.26(-0.33%) |
Aug 05, 2014 | 3074 | 3090 | 3065 | 3068 | 10,995,500 | +5.18(+0.17%) |
Aug 04, 2014 | 3067 | 3077 | 3056 | 3062 | 12,297,200 | +1.96(+0.06%) |
Aug 03, 2014 | 3097 | 3105 | 3053 | 3060 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 3097 | 3105 | 3053 | 3060 | 0 | +0.00(+0.00%) |