Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 3097 | 3105 | 3053 | 3060 | 18,237,900 | -38.25(-1.23%) |
Jul 31, 2014 | 3132 | 3136 | 3090 | 3099 | 19,660,500 | -26.09(-0.83%) |
Jul 30, 2014 | 3152 | 3155 | 3119 | 3125 | 15,118,800 | -30.33(-0.96%) |
Jul 29, 2014 | 3165 | 3188 | 3139 | 3155 | 13,850,400 | -7.40(-0.23%) |
Jul 28, 2014 | 3174 | 3174 | 3146 | 3163 | 10,463,100 | -4.71(-0.15%) |
Jul 25, 2014 | 3191 | 3198 | 3161 | 3167 | 11,450,200 | -28.26(-0.88%) |
Jul 24, 2014 | 3178 | 3200 | 3167 | 3196 | 8,938,400 | +18.53(+0.58%) |
Jul 23, 2014 | 3164 | 3188 | 3162 | 3177 | 7,910,200 | +13.19(+0.42%) |
Jul 22, 2014 | 3137 | 3165 | 3131 | 3164 | 8,844,300 | +39.97(+1.28%) |
Jul 21, 2014 | 3134 | 3136 | 3112 | 3124 | 9,865,800 | -5.40(-0.17%) |
Jul 20, 2014 | 3114 | 3130 | 3100 | 3129 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 3114 | 3130 | 3100 | 3129 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 3114 | 3130 | 3100 | 3129 | 10,655,000 | +3.94(+0.13%) |
Jul 17, 2014 | 3151 | 3151 | 3122 | 3125 | 12,369,000 | -33.34(-1.06%) |
Jul 16, 2014 | 3125 | 3159 | 3125 | 3159 | 10,304,700 | +43.26(+1.39%) |
Jul 15, 2014 | 3118 | 3127 | 3108 | 3115 | 10,765,400 | -3.57(-0.11%) |
Jul 14, 2014 | 3095 | 3122 | 3094 | 3119 | 7,813,000 | +29.88(+0.97%) |
Jul 13, 2014 | 3101 | 3109 | 3081 | 3089 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 3101 | 3109 | 3081 | 3089 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 3101 | 3109 | 3081 | 3089 | 9,556,700 | -8.12(-0.26%) |
Jul 10, 2014 | 3126 | 3127 | 3078 | 3097 | 12,303,500 | -30.47(-0.97%) |
Jul 09, 2014 | 3129 | 3132 | 3112 | 3128 | 11,597,600 | +2.60(+0.08%) |
Jul 08, 2014 | 3164 | 3164 | 3125 | 3125 | 11,384,300 | -34.66(-1.10%) |
Jul 07, 2014 | 3177 | 3186 | 3157 | 3160 | 8,587,200 | -20.40(-0.64%) |
Jul 06, 2014 | 3190 | 3196 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 3190 | 3196 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 3190 | 3196 | 3180 | 3180 | 8,542,200 | -17.31(-0.54%) |
Jul 03, 2014 | 3171 | 3200 | 3166 | 3197 | 12,437,200 | +31.14(+0.98%) |
Jul 02, 2014 | 3153 | 3168 | 3151 | 3166 | 12,011,100 | +14.47(+0.46%) |
Jul 01, 2014 | 3131 | 3153 | 3127 | 3152 | 9,818,300 | +24.61(+0.79%) |
Jun 30, 2014 | 3134 | 3144 | 3119 | 3127 | 12,865,300 | -2.67(-0.09%) |
Jun 29, 2014 | 3132 | 3140 | 3123 | 3130 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 3132 | 3140 | 3123 | 3130 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 3132 | 3140 | 3123 | 3130 | 11,832,200 | +1.00(+0.03%) |
Jun 26, 2014 | 3123 | 3138 | 3112 | 3129 | 14,282,500 | +13.45(+0.43%) |
Jun 25, 2014 | 3126 | 3126 | 3101 | 3115 | 17,187,000 | -30.01(-0.95%) |
Jun 24, 2014 | 3148 | 3157 | 3140 | 3145 | 10,301,700 | -3.66(-0.12%) |
Jun 23, 2014 | 3166 | 3166 | 3136 | 3149 | 9,305,000 | -17.05(-0.54%) |
Jun 22, 2014 | 3174 | 3176 | 3160 | 3166 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 3174 | 3176 | 3160 | 3166 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 3174 | 3176 | 3160 | 3166 | 17,842,500 | -6.63(-0.21%) |
Jun 19, 2014 | 3177 | 3182 | 3171 | 3173 | 12,660,100 | +22.03(+0.70%) |
Jun 18, 2014 | 3160 | 3166 | 3150 | 3151 | 9,225,800 | -8.16(-0.26%) |
Jun 17, 2014 | 3152 | 3159 | 3143 | 3159 | 9,769,200 | +17.08(+0.54%) |
Jun 16, 2014 | 3142 | 3152 | 3135 | 3142 | 10,004,000 | -10.01(-0.32%) |
Jun 15, 2014 | 3165 | 3165 | 3135 | 3152 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 3165 | 3165 | 3135 | 3152 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 3165 | 3165 | 3135 | 3152 | 10,502,000 | -16.09(-0.51%) |
Jun 12, 2014 | 3176 | 3176 | 3165 | 3168 | 12,014,200 | -10.24(-0.32%) |
Jun 11, 2014 | 3189 | 3196 | 3175 | 3178 | 11,811,500 | -7.90(-0.25%) |
Jun 10, 2014 | 3174 | 3186 | 3165 | 3186 | 9,332,400 | +9.48(+0.30%) |
Jun 09, 2014 | 3175 | 3178 | 3168 | 3177 | 6,677,900 | +5.08(+0.16%) |
Jun 08, 2014 | 3161 | 3174 | 3148 | 3172 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 3161 | 3174 | 3148 | 3172 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 3161 | 3174 | 3148 | 3172 | 11,276,100 | +19.17(+0.61%) |
Jun 05, 2014 | 3145 | 3168 | 3133 | 3152 | 13,519,800 | +9.41(+0.30%) |
Jun 04, 2014 | 3141 | 3155 | 3136 | 3143 | 9,719,100 | +0.35(+0.01%) |
Jun 03, 2014 | 3162 | 3166 | 3140 | 3143 | 10,802,800 | -17.98(-0.57%) |
Jun 02, 2014 | 3168 | 3168 | 3156 | 3161 | 9,381,600 | +1.46(+0.05%) |