Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6267 | 6296 | 6075 | 6178 | 0 | -448.98(-6.77%) |
Jul 23, 2014 | 6639 | 6675 | 6569 | 6627 | 0 | -15.64(-0.24%) |
Jul 22, 2014 | 6603 | 6674 | 6543 | 6643 | 0 | +86.02(+1.31%) |
Jul 21, 2014 | 6564 | 6612 | 6474 | 6557 | 0 | -28.76(-0.44%) |
Jul 18, 2014 | 6563 | 6686 | 6503 | 6586 | 0 | +48.79(+0.75%) |
Jul 17, 2014 | 6807 | 6831 | 6492 | 6537 | 0 | -573.18(-8.06%) |
Jul 16, 2014 | 7058 | 7165 | 7002 | 7110 | 0 | +130.75(+1.87%) |
Jul 15, 2014 | 6958 | 7043 | 6875 | 6979 | 0 | +44.84(+0.65%) |
Jul 14, 2014 | 6882 | 6968 | 6842 | 6934 | 0 | +109.87(+1.61%) |
Jul 11, 2014 | 6805 | 6895 | 6766 | 6825 | 0 | +34.00(+0.50%) |
Jul 10, 2014 | 6699 | 6842 | 6637 | 6791 | 0 | -27.75(-0.41%) |
Jul 09, 2014 | 6792 | 6852 | 6675 | 6818 | 0 | -25.54(-0.37%) |
Jul 08, 2014 | 6854 | 6911 | 6656 | 6844 | 0 | -29.43(-0.43%) |
Jul 07, 2014 | 6967 | 6982 | 6842 | 6873 | 0 | -117.04(-1.67%) |
Jul 03, 2014 | 6990 | 6990 | 6990 | 0 | +23.94(+0.34%) | |
Jul 02, 2014 | 6978 | 7043 | 6901 | 6966 | 0 | -13.17(-0.19%) |
Jul 01, 2014 | 6877 | 7074 | 6847 | 6980 | 0 | +149.02(+2.18%) |
Jun 30, 2014 | 6703 | 6854 | 6660 | 6831 | 0 | +211.82(+3.20%) |
Jun 27, 2014 | 6652 | 6671 | 6574 | 6619 | 0 | -52.22(-0.78%) |
Jun 26, 2014 | 6719 | 6732 | 6609 | 6671 | 0 | -50.82(-0.76%) |
Jun 25, 2014 | 6699 | 6774 | 6629 | 6722 | 0 | +8.14(+0.12%) |
Jun 24, 2014 | 6609 | 6818 | 6549 | 6714 | 0 | +140.17(+2.13%) |
Jun 23, 2014 | 6696 | 6722 | 6556 | 6573 | 0 | -68.07(-1.02%) |
Jun 20, 2014 | 6658 | 6690 | 6578 | 6641 | 0 | +0.22(+0.00%) |
Jun 19, 2014 | 6679 | 6694 | 6585 | 6641 | 0 | -32.25(-0.48%) |
Jun 18, 2014 | 6751 | 6762 | 6607 | 6674 | 0 | -46.06(-0.69%) |
Jun 17, 2014 | 6656 | 6757 | 6642 | 6720 | 0 | +75.28(+1.13%) |
Jun 16, 2014 | 6479 | 6683 | 6457 | 6644 | 0 | +188.13(+2.91%) |
Jun 13, 2014 | 6477 | 6525 | 6432 | 6456 | 0 | +31.93(+0.50%) |
Jun 12, 2014 | 6463 | 6503 | 6363 | 6424 | 0 | -34.34(-0.53%) |
Jun 11, 2014 | 6386 | 6566 | 6301 | 6459 | 0 | +245.60(+3.95%) |
Jun 10, 2014 | 6161 | 6232 | 6044 | 6213 | 0 | -76.93(-1.22%) |
Jun 06, 2014 | 6250 | 6305 | 6210 | 6290 | 0 | +66.55(+1.07%) |
Jun 05, 2014 | 6179 | 6283 | 6150 | 6223 | 0 | +65.16(+1.06%) |
Jun 04, 2014 | 6102 | 6175 | 6073 | 6158 | 0 | +42.63(+0.70%) |
Jun 03, 2014 | 6082 | 6176 | 6058 | 6116 | 0 | +10.70(+0.18%) |
Jun 02, 2014 | 6092 | 6120 | 6003 | 6105 | 0 | +18.38(+0.30%) |
May 30, 2014 | 6088 | 6144 | 6046 | 6086 | 0 | +2.72(+0.04%) |
May 29, 2014 | 6102 | 6150 | 6039 | 6084 | 0 | +13.20(+0.22%) |
May 28, 2014 | 6032 | 6131 | 6000 | 6071 | 0 | +76.70(+1.28%) |
May 27, 2014 | 5906 | 6007 | 5894 | 5994 | 0 | +121.64(+2.07%) |
May 23, 2014 | 5872 | 5872 | 5872 | 0 | +26.12(+0.45%) | |
May 22, 2014 | 5785 | 5861 | 5765 | 5846 | 0 | +60.53(+1.05%) |
May 21, 2014 | 5763 | 5826 | 5741 | 5786 | 0 | +86.87(+1.52%) |
May 20, 2014 | 5761 | 5799 | 5633 | 5699 | 0 | -57.63(-1.00%) |
May 19, 2014 | 5663 | 5775 | 5634 | 5756 | 0 | +125.56(+2.23%) |
May 16, 2014 | 5543 | 5681 | 5499 | 5631 | 0 | +91.41(+1.65%) |
May 15, 2014 | 5697 | 5720 | 5447 | 5539 | 0 | -160.34(-2.81%) |
May 14, 2014 | 5819 | 5838 | 5682 | 5700 | 0 | -128.08(-2.20%) |
May 13, 2014 | 5819 | 5878 | 5768 | 5828 | 0 | +16.43(+0.28%) |
May 12, 2014 | 5720 | 5826 | 5696 | 5811 | 0 | +137.45(+2.42%) |
May 09, 2014 | 5666 | 5704 | 5582 | 5674 | 0 | -3.30(-0.06%) |
May 08, 2014 | 5583 | 5788 | 5565 | 5677 | 0 | +101.28(+1.82%) |
May 07, 2014 | 5586 | 5650 | 5472 | 5576 | 0 | -14.07(-0.25%) |
May 06, 2014 | 5623 | 5691 | 5556 | 5590 | 0 | -27.00(-0.48%) |
May 05, 2014 | 5534 | 5640 | 5494 | 5617 | 0 | +82.42(+1.49%) |
May 02, 2014 | 5519 | 5600 | 5487 | 5535 | 0 | +24.50(+0.44%) |