Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |