Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4797 | 4811 | 4787 | 4792 | 0 | +4.31(+0.09%) |
Nov 26, 2014 | 4787 | 4787 | 4787 | 4787 | 0 | +29.07(+0.61%) |
Nov 25, 2014 | 4762 | 4775 | 4750 | 4758 | 0 | +3.36(+0.07%) |
Nov 24, 2014 | 4725 | 4755 | 4724 | 4755 | 0 | +41.92(+0.89%) |
Nov 21, 2014 | 4751 | 4752 | 4701 | 4713 | 0 | +11.10(+0.24%) |
Nov 20, 2014 | 4655 | 4703 | 4653 | 4702 | 0 | +26.16(+0.56%) |
Nov 19, 2014 | 4695 | 4696 | 4656 | 4676 | 0 | +4.71(+0.10%) |
Nov 17, 2014 | 4678 | 4690 | 4655 | 4671 | 0 | -17.54(-0.37%) |
Nov 14, 2014 | 4680 | 4689 | 4664 | 4689 | 0 | +8.40(+0.18%) |
Nov 13, 2014 | 4682 | 4703 | 4664 | 4680 | 0 | +5.00(+0.11%) |
Nov 12, 2014 | 4635 | 4653 | 4626 | 4675 | 0 | +14.58(+0.31%) |
Nov 11, 2014 | 4649 | 4661 | 4640 | 4661 | 0 | +8.94(+0.19%) |
Nov 10, 2014 | 4635 | 4653 | 4626 | 4652 | 0 | +19.09(+0.41%) |
Nov 07, 2014 | 4637 | 4639 | 4607 | 4633 | 0 | -5.94(-0.13%) |
Nov 06, 2014 | 4617 | 4639 | 4605 | 4638 | 0 | +17.75(+0.38%) |
Nov 05, 2014 | 4649 | 4650 | 4608 | 4621 | 0 | -2.92(-0.06%) |
Nov 04, 2014 | 4624 | 4636 | 4595 | 4624 | 0 | -15.27(-0.33%) |
Nov 03, 2014 | 4634 | 4654 | 4627 | 4639 | 0 | +8.17(+0.18%) |
Oct 31, 2014 | 4639 | 4642 | 4617 | 4631 | 0 | +64.60(+1.41%) |
Oct 30, 2014 | 4532 | 4576 | 4522 | 4566 | 0 | +16.91(+0.37%) |
Oct 29, 2014 | 4551 | 4557 | 4517 | 4549 | 0 | -15.06(-0.33%) |
Oct 28, 2014 | 4506 | 4564 | 4505 | 4564 | 0 | +78.36(+1.75%) |
Oct 27, 2014 | 4469 | 4490 | 4450 | 4486 | 0 | +2.21(+0.05%) |
Oct 24, 2014 | 4459 | 4486 | 4446 | 4484 | 0 | +100.87(+2.30%) |
Oct 22, 2014 | 4429 | 4436 | 4381 | 4383 | 0 | -36.63(-0.83%) |
Oct 21, 2014 | 4359 | 4419 | 4356 | 4419 | 0 | +103.41(+2.40%) |
Oct 20, 2014 | 4254 | 4317 | 4248 | 4316 | 0 | +57.63(+1.35%) |
Oct 17, 2014 | 4275 | 4296 | 4242 | 4258 | 0 | +41.05(+0.97%) |
Oct 16, 2014 | 4133 | 4246 | 4132 | 4217 | 0 | +2.07(+0.05%) |
Oct 15, 2014 | 4154 | 4232 | 4117 | 4215 | 0 | -11.85(-0.28%) |
Oct 14, 2014 | 4246 | 4281 | 4213 | 4227 | 0 | +13.51(+0.32%) |
Oct 13, 2014 | 4275 | 4304 | 4213 | 4214 | 0 | -62.58(-1.46%) |
Oct 10, 2014 | 4355 | 4381 | 4276 | 4276 | 0 | -102.10(-2.33%) |
Oct 09, 2014 | 4458 | 4464 | 4377 | 4378 | 0 | -90.25(-2.02%) |
Oct 08, 2014 | 4386 | 4474 | 4355 | 4469 | 0 | +83.39(+1.90%) |
Oct 07, 2014 | 4434 | 4442 | 4385 | 4385 | 0 | -69.60(-1.56%) |
Oct 06, 2014 | 4492 | 4496 | 4444 | 4455 | 0 | -20.82(-0.47%) |
Oct 03, 2014 | 4457 | 4488 | 4446 | 4476 | 0 | +45.43(+1.03%) |
Oct 02, 2014 | 4421 | 4442 | 4368 | 4430 | 0 | +8.10(+0.18%) |
Oct 01, 2014 | 4487 | 4487 | 4409 | 4422 | 0 | -71.30(-1.59%) |
Sep 30, 2014 | 4513 | 4522 | 4484 | 4493 | 0 | -12.46(-0.28%) |
Sep 29, 2014 | 4466 | 4515 | 4464 | 4506 | 0 | -6.34(-0.14%) |
Sep 26, 2014 | 4476 | 4516 | 4475 | 4512 | 0 | +45.44(+1.02%) |
Sep 25, 2014 | 4541 | 4547 | 4467 | 4467 | 0 | -88.47(-1.94%) |
Sep 24, 2014 | 4515 | 4557 | 4500 | 4555 | 0 | +46.53(+1.03%) |
Sep 23, 2014 | 4511 | 4536 | 4508 | 4509 | 0 | -19.00(-0.42%) |
Sep 22, 2014 | 4568 | 4569 | 4513 | 4528 | 0 | -52.10(-1.14%) |
Sep 19, 2014 | 4606 | 4611 | 4563 | 4580 | 0 | -13.64(-0.30%) |
Sep 18, 2014 | 4576 | 4594 | 4573 | 4593 | 0 | +31.24(+0.68%) |
Sep 17, 2014 | 4554 | 4582 | 4539 | 4562 | 0 | +9.43(+0.21%) |
Sep 16, 2014 | 4502 | 4558 | 4500 | 4553 | 0 | +33.86(+0.75%) |
Sep 15, 2014 | 4567 | 4567 | 4507 | 4519 | 0 | -48.70(-1.07%) |
Sep 12, 2014 | 4589 | 4590 | 4556 | 4568 | 0 | -24.21(-0.53%) |
Sep 11, 2014 | 4568 | 4592 | 4560 | 4592 | 0 | +5.29(+0.12%) |
Sep 10, 2014 | 4554 | 4587 | 4545 | 4587 | 0 | +34.23(+0.75%) |
Sep 09, 2014 | 4589 | 4599 | 4544 | 4552 | 0 | -40.00(-0.87%) |
Sep 08, 2014 | 4579 | 4600 | 4570 | 4592 | 0 | +9.39(+0.20%) |
Sep 05, 2014 | 4561 | 4583 | 4543 | 4583 | 0 | +20.61(+0.45%) |
Sep 04, 2014 | 4582 | 4603 | 4553 | 4562 | 0 | -10.27(-0.22%) |
Sep 03, 2014 | 4610 | 4610 | 4565 | 4573 | 0 | -25.63(-0.56%) |