Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56878 | 56878 | 55502 | 55829 | 3,488,600 | -1049.00(-1.84%) |
Jul 30, 2014 | 57119 | 57439 | 56706 | 56878 | 2,446,200 | -241.00(-0.42%) |
Jul 29, 2014 | 57697 | 58013 | 57083 | 57119 | 2,702,100 | -577.00(-1.00%) |
Jul 28, 2014 | 57823 | 58040 | 57415 | 57696 | 2,366,800 | -125.00(-0.22%) |
Jul 25, 2014 | 57978 | 58069 | 57648 | 57821 | 2,422,200 | -157.00(-0.27%) |
Jul 24, 2014 | 57420 | 58122 | 57357 | 57978 | 3,040,100 | +558.00(+0.97%) |
Jul 23, 2014 | 57983 | 57983 | 57142 | 57420 | 2,735,100 | -563.00(-0.97%) |
Jul 22, 2014 | 57636 | 58138 | 57500 | 57983 | 3,010,300 | +349.00(+0.61%) |
Jul 21, 2014 | 57014 | 57756 | 56864 | 57634 | 3,034,800 | +621.10(+1.09%) |
Jul 20, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | -0.10(-0.00%) |
Jul 18, 2014 | 55639 | 57484 | 55639 | 57013 | 5,296,300 | +1375.00(+2.47%) |
Jul 17, 2014 | 55712 | 56190 | 55237 | 55638 | 3,975,700 | -79.00(-0.14%) |
Jul 16, 2014 | 55973 | 56332 | 55573 | 55717 | 4,094,500 | -257.00(-0.46%) |
Jul 15, 2014 | 55742 | 56107 | 55629 | 55974 | 3,222,300 | +230.00(+0.41%) |
Jul 14, 2014 | 54786 | 55896 | 54786 | 55744 | 4,170,300 | +958.10(+1.75%) |
Jul 13, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | -0.10(-0.00%) |
Jul 11, 2014 | 54593 | 54952 | 54320 | 54786 | 3,377,200 | +193.00(+0.35%) |
Jul 10, 2014 | 53643 | 54600 | 53643 | 54593 | 4,720,300 | +958.00(+1.79%) |
Jul 09, 2014 | 53635 | 53635 | 53635 | 53635 | 0 | +1.00(+0.00%) |
Jul 08, 2014 | 53813 | 53905 | 53459 | 53634 | 1,854,600 | -168.00(-0.31%) |
Jul 07, 2014 | 54042 | 54042 | 53376 | 53802 | 2,194,500 | -253.90(-0.47%) |
Jul 06, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | -0.10(-0.00%) |
Jul 04, 2014 | 53893 | 54087 | 53704 | 54056 | 753,800 | +181.00(+0.34%) |
Jul 03, 2014 | 53029 | 53877 | 52760 | 53875 | 3,302,900 | +846.00(+1.60%) |
Jul 02, 2014 | 53171 | 53245 | 52735 | 53029 | 3,156,000 | -143.00(-0.27%) |
Jul 01, 2014 | 53170 | 53698 | 52887 | 53172 | 2,693,300 | +4.00(+0.01%) |
Jun 30, 2014 | 53159 | 53311 | 52709 | 53168 | 2,448,700 | +10.70(+0.02%) |
Jun 29, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.30(+0.00%) |
Jun 27, 2014 | 53507 | 53614 | 52919 | 53157 | 2,370,800 | -350.00(-0.65%) |
Jun 26, 2014 | 53427 | 53790 | 53331 | 53507 | 2,241,300 | +81.00(+0.15%) |
Jun 25, 2014 | 54281 | 54393 | 53363 | 53426 | 2,953,100 | -855.00(-1.58%) |
Jun 24, 2014 | 54194 | 55002 | 54094 | 54281 | 3,121,500 | +71.00(+0.13%) |
Jun 23, 2014 | 54637 | 54724 | 54097 | 54210 | 1,403,100 | -428.20(-0.78%) |
Jun 22, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.20(+0.00%) |
Jun 20, 2014 | 55192 | 55192 | 54540 | 54638 | 2,347,800 | -565.00(-1.02%) |
Jun 19, 2014 | 55203 | 55203 | 55203 | 55203 | 0 | +1.00(+0.00%) |
Jun 18, 2014 | 54300 | 55202 | 54046 | 55202 | 3,265,400 | +902.00(+1.66%) |
Jun 17, 2014 | 54630 | 54638 | 54150 | 54300 | 1,588,400 | -330.00(-0.60%) |
Jun 16, 2014 | 54807 | 54855 | 54475 | 54630 | 2,637,400 | -176.60(-0.32%) |
Jun 15, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | -0.40(-0.00%) |
Jun 13, 2014 | 55102 | 55104 | 54649 | 54807 | 2,664,400 | -295.00(-0.54%) |
Jun 12, 2014 | 55102 | 55102 | 55102 | 55102 | 0 | +0.00(+0.00%) |
Jun 11, 2014 | 54677 | 55284 | 54677 | 55102 | 3,796,000 | +498.00(+0.91%) |
Jun 10, 2014 | 54273 | 54604 | 53960 | 54604 | 3,729,900 | +331.00(+0.61%) |
Jun 09, 2014 | 53129 | 54462 | 53091 | 54273 | 3,660,000 | +1144.30(+2.15%) |
Jun 08, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | -0.30(-0.00%) |
Jun 06, 2014 | 51562 | 53175 | 51562 | 53129 | 4,298,400 | +1570.00(+3.05%) |
Jun 05, 2014 | 51833 | 52245 | 51470 | 51559 | 2,890,000 | -274.00(-0.53%) |
Jun 04, 2014 | 52032 | 52032 | 51609 | 51833 | 2,571,500 | -199.00(-0.38%) |
Jun 03, 2014 | 51606 | 52032 | 51377 | 52032 | 2,859,400 | +426.00(+0.83%) |
Jun 02, 2014 | 51239 | 51879 | 51239 | 51606 | 2,597,900 | +366.70(+0.72%) |
Jun 01, 2014 | 52233 | 52233 | 51239 | 51239 | 0 | +0.00(+0.00%) |
May 31, 2014 | 52233 | 52233 | 51239 | 51239 | 0 | +0.30(+0.00%) |
May 30, 2014 | 52233 | 52233 | 51239 | 51239 | 4,533,200 | -1000.00(-1.91%) |
May 29, 2014 | 52649 | 52889 | 52031 | 52239 | 2,394,300 | -401.00(-0.76%) |
May 28, 2014 | 52174 | 52858 | 52009 | 52640 | 2,842,500 | +466.00(+0.89%) |
May 27, 2014 | 52932 | 53309 | 52079 | 52174 | 2,894,700 | -759.00(-1.43%) |
May 26, 2014 | 52650 | 53044 | 52650 | 52933 | 1,186,800 | +306.60(+0.58%) |
May 25, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.00(+0.00%) |
May 24, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.40(+0.00%) |
May 23, 2014 | 52808 | 52936 | 52403 | 52626 | 2,462,300 | -180.00(-0.34%) |
May 22, 2014 | 52206 | 52851 | 52133 | 52806 | 2,941,400 | +603.00(+1.16%) |
May 21, 2014 | 52366 | 52875 | 52203 | 52203 | 3,248,100 | -163.00(-0.31%) |
May 20, 2014 | 53353 | 53843 | 52313 | 52366 | 3,948,600 | -987.00(-1.85%) |
May 19, 2014 | 53976 | 53991 | 53267 | 53353 | 3,089,500 | -622.80(-1.15%) |
May 18, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | +0.00(+0.00%) |
May 17, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | -0.20(-0.00%) |
May 16, 2014 | 53856 | 54382 | 53709 | 53976 | 3,541,400 | +120.00(+0.22%) |
May 15, 2014 | 54404 | 54404 | 53565 | 53856 | 3,436,100 | -557.00(-1.02%) |
May 14, 2014 | 53913 | 54459 | 53867 | 54413 | 2,878,900 | +506.00(+0.94%) |
May 13, 2014 | 54056 | 54243 | 53731 | 53907 | 2,956,600 | -146.00(-0.27%) |
May 12, 2014 | 53103 | 54053 | 53103 | 54053 | 2,744,300 | +952.70(+1.79%) |
May 11, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.00(+0.00%) |
May 10, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.30(+0.00%) |
May 09, 2014 | 53422 | 53639 | 53057 | 53100 | 3,177,900 | -322.00(-0.60%) |
May 08, 2014 | 54053 | 54249 | 53222 | 53422 | 3,344,300 | -631.00(-1.17%) |
May 07, 2014 | 53786 | 54226 | 53499 | 54053 | 4,569,600 | +273.00(+0.51%) |
May 06, 2014 | 53446 | 53986 | 53094 | 53780 | 4,965,700 | +334.00(+0.62%) |
May 05, 2014 | 52989 | 53506 | 52931 | 53446 | 4,441,100 | +465.70(+0.88%) |
May 04, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.00(+0.00%) |
May 03, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.30(+0.00%) |
May 02, 2014 | 51630 | 53060 | 51628 | 52980 | 8,106,000 | +1353.00(+2.62%) |