Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3305 | 3307 | 3276 | 3276 | 0 | -38.72(-1.17%) |
Dec 30, 2014 | 3302 | 3316 | 3281 | 3315 | 0 | +8.32(+0.25%) |
Dec 25, 2014 | 3309 | 3316 | 3307 | 3307 | 0 | -12.90(-0.39%) |
Dec 24, 2014 | 3285 | 3320 | 3285 | 3320 | 0 | +36.23(+1.10%) |
Dec 23, 2014 | 3274 | 3295 | 3274 | 3283 | 0 | +4.79(+0.15%) |
Dec 20, 2014 | 3271 | 3289 | 3245 | 3279 | 25,550,200 | +30.07(+0.93%) |
Dec 19, 2014 | 3208 | 3249 | 3201 | 3249 | 19,796,400 | +78.79(+2.49%) |
Dec 18, 2014 | 3149 | 3180 | 3130 | 3170 | 15,420,000 | -8.48(-0.27%) |
Dec 17, 2014 | 3130 | 3178 | 3088 | 3178 | 24,653,300 | +56.50(+1.81%) |
Dec 16, 2014 | 3172 | 3199 | 3118 | 3122 | 16,900,800 | -55.41(-1.74%) |
Dec 13, 2014 | 3245 | 3245 | 3174 | 3177 | 14,433,700 | -84.74(-2.60%) |
Dec 12, 2014 | 3253 | 3279 | 3247 | 3262 | 12,399,900 | +7.18(+0.22%) |
Dec 11, 2014 | 3270 | 3287 | 3244 | 3255 | 11,193,900 | +0.27(+0.01%) |
Dec 10, 2014 | 3300 | 3309 | 3249 | 3255 | 14,810,500 | -70.16(-2.11%) |
Dec 09, 2014 | 3321 | 3336 | 3317 | 3325 | 8,516,900 | -11.02(-0.33%) |
Dec 06, 2014 | 3299 | 3336 | 3299 | 3336 | 14,449,100 | +67.33(+2.06%) |
Dec 05, 2014 | 3301 | 3318 | 3264 | 3268 | 14,324,300 | -28.32(-0.86%) |
Dec 04, 2014 | 3282 | 3306 | 3282 | 3297 | 8,713,000 | +12.76(+0.39%) |
Dec 03, 2014 | 3284 | 3298 | 3268 | 3284 | 9,991,900 | +6.71(+0.20%) |
Dec 02, 2014 | 3273 | 3284 | 3262 | 3277 | 10,076,500 | -10.70(-0.33%) |
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%) |