Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54626 | 54626 | 53536 | 54116 | 5,222,300 | -509.00(-0.93%) |
Sep 29, 2014 | 57211 | 57211 | 54124 | 54625 | 5,186,400 | -2587.00(-4.52%) |
Sep 26, 2014 | 55965 | 57489 | 55946 | 57212 | 2,982,200 | +1250.00(+2.23%) |
Sep 25, 2014 | 56822 | 56822 | 55876 | 55962 | 2,845,400 | -862.00(-1.52%) |
Sep 24, 2014 | 56539 | 57131 | 55934 | 56824 | 2,848,300 | +283.00(+0.50%) |
Sep 23, 2014 | 56818 | 57332 | 56086 | 56541 | 3,317,200 | -277.00(-0.49%) |
Sep 22, 2014 | 57788 | 57788 | 55974 | 56818 | 3,814,900 | -971.00(-1.68%) |
Sep 19, 2014 | 58356 | 58516 | 57514 | 57789 | 3,464,700 | -586.00(-1.00%) |
Sep 18, 2014 | 59108 | 59267 | 58118 | 58375 | 3,848,200 | -733.00(-1.24%) |
Sep 17, 2014 | 59115 | 60025 | 59096 | 59108 | 3,525,800 | -7.00(-0.01%) |
Sep 16, 2014 | 57949 | 60243 | 57946 | 59115 | 4,876,300 | +1166.00(+2.01%) |
Sep 15, 2014 | 56930 | 57949 | 56852 | 57949 | 2,902,300 | +1021.00(+1.79%) |
Sep 12, 2014 | 58336 | 58336 | 56666 | 56928 | 4,620,200 | -1409.00(-2.42%) |
Sep 11, 2014 | 58202 | 58809 | 58112 | 58337 | 2,893,100 | +138.00(+0.24%) |
Sep 10, 2014 | 58675 | 58675 | 57450 | 58199 | 3,805,800 | -477.00(-0.81%) |
Sep 09, 2014 | 59158 | 59485 | 58306 | 58676 | 4,461,200 | -517.00(-0.87%) |
Sep 08, 2014 | 60708 | 61513 | 59191 | 59193 | 4,386,000 | -1489.00(-2.45%) |
Sep 05, 2014 | 60800 | 61030 | 60244 | 60682 | 3,808,600 | -118.00(-0.19%) |
Sep 04, 2014 | 61836 | 61836 | 60739 | 60800 | 4,010,700 | -1037.00(-1.68%) |
Sep 03, 2014 | 61900 | 62305 | 61199 | 61837 | 4,164,300 | -59.00(-0.10%) |
Sep 02, 2014 | 61142 | 62231 | 60931 | 61896 | 3,995,800 | +755.00(+1.23%) |
Sep 01, 2014 | 61295 | 62279 | 61141 | 61141 | 2,769,100 | -147.00(-0.24%) |
Aug 29, 2014 | 60291 | 61443 | 60273 | 61288 | 4,942,400 | +997.00(+1.65%) |
Aug 28, 2014 | 60945 | 60980 | 60189 | 60291 | 4,462,600 | -660.00(-1.08%) |
Aug 27, 2014 | 59822 | 61247 | 59822 | 60951 | 5,389,100 | +1130.00(+1.89%) |
Aug 26, 2014 | 59735 | 60093 | 59522 | 59821 | 4,014,100 | +86.00(+0.14%) |
Aug 25, 2014 | 58408 | 59743 | 58408 | 59735 | 2,875,600 | +1328.00(+2.27%) |
Aug 22, 2014 | 58992 | 58992 | 58164 | 58407 | 2,327,300 | -585.00(-0.99%) |
Aug 21, 2014 | 58878 | 59207 | 58558 | 58992 | 3,322,000 | +114.00(+0.19%) |
Aug 20, 2014 | 58450 | 59010 | 58320 | 58878 | 3,300,100 | +429.00(+0.73%) |
Aug 19, 2014 | 57561 | 58475 | 57371 | 58449 | 3,485,000 | +888.00(+1.54%) |
Aug 18, 2014 | 56968 | 57665 | 56968 | 57561 | 3,268,300 | +597.00(+1.05%) |
Aug 15, 2014 | 55783 | 56965 | 55783 | 56964 | 3,437,700 | +1184.00(+2.12%) |
Aug 14, 2014 | 55558 | 55947 | 55437 | 55780 | 3,045,400 | +199.00(+0.36%) |
Aug 13, 2014 | 56454 | 56736 | 55239 | 55581 | 4,810,800 | -861.00(-1.53%) |
Aug 12, 2014 | 56613 | 56811 | 56312 | 56442 | 2,145,000 | -171.00(-0.30%) |
Aug 11, 2014 | 55578 | 56657 | 55578 | 56613 | 2,672,500 | +1040.00(+1.87%) |
Aug 08, 2014 | 56187 | 56187 | 55319 | 55573 | 3,017,300 | -615.00(-1.09%) |
Aug 07, 2014 | 56487 | 56923 | 55986 | 56188 | 3,049,200 | -299.00(-0.53%) |
Aug 06, 2014 | 56202 | 56797 | 55696 | 56487 | 4,006,200 | +285.00(+0.51%) |
Aug 05, 2014 | 56621 | 56937 | 56064 | 56202 | 3,752,600 | -414.00(-0.73%) |
Aug 04, 2014 | 55906 | 56620 | 55586 | 56616 | 2,195,100 | +713.10(+1.28%) |
Aug 03, 2014 | 55827 | 56059 | 55267 | 55903 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 55827 | 56059 | 55267 | 55903 | 0 | -0.10(-0.00%) |
Aug 01, 2014 | 55827 | 56059 | 55267 | 55903 | 3,229,100 | +74.00(+0.13%) |
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%) |