Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4724 | 4812 | 4701 | 4739 | 0 | -104.26(-2.15%) |
Oct 30, 2014 | 4781 | 4856 | 4770 | 4843 | 0 | -1.23(-0.03%) |
Oct 28, 2014 | 4801 | 4846 | 4770 | 4844 | 0 | +65.68(+1.37%) |
Oct 27, 2014 | 4781 | 4779 | 4769 | 4779 | 0 | +9.93(+0.21%) |
Oct 24, 2014 | 4710 | 4776 | 4677 | 4769 | 0 | +61.58(+1.31%) |
Oct 23, 2014 | 4728 | 4750 | 4700 | 4707 | 0 | +23.28(+0.50%) |
Oct 21, 2014 | 4728 | 4740 | 4669 | 4684 | 0 | -24.70(-0.52%) |
Oct 20, 2014 | 4636 | 4712 | 4624 | 4709 | 0 | +75.79(+1.64%) |
Oct 17, 2014 | 4633 | 4657 | 4591 | 4633 | 0 | +55.49(+1.21%) |
Oct 16, 2014 | 4485 | 4591 | 4460 | 4577 | 0 | +17.96(+0.39%) |
Oct 15, 2014 | 4535 | 4594 | 4489 | 4559 | 0 | -20.61(-0.45%) |
Oct 14, 2014 | 4552 | 4630 | 4540 | 4580 | 0 | +41.28(+0.91%) |
Oct 13, 2014 | 4539 | 4543 | 4528 | 4539 | 0 | -135.26(-2.89%) |
Oct 10, 2014 | 4664 | 4759 | 4653 | 4674 | 0 | -6.09(-0.13%) |
Oct 09, 2014 | 4716 | 4764 | 4673 | 4680 | 0 | -48.96(-1.04%) |
Oct 08, 2014 | 4667 | 4739 | 4628 | 4729 | 0 | +72.62(+1.56%) |
Oct 07, 2014 | 4705 | 4717 | 4653 | 4656 | 0 | -64.13(-1.36%) |
Oct 06, 2014 | 4780 | 4792 | 4718 | 4720 | 0 | -50.27(-1.05%) |
Oct 03, 2014 | 4705 | 4787 | 4703 | 4771 | 0 | +89.93(+1.92%) |
Oct 02, 2014 | 4677 | 4717 | 4641 | 4681 | 0 | -8.22(-0.18%) |
Oct 01, 2014 | 4753 | 4770 | 4676 | 4689 | 0 | -46.15(-0.97%) |
Sep 30, 2014 | 4740 | 4762 | 4705 | 4735 | 0 | +19.18(+0.41%) |
Sep 29, 2014 | 4668 | 4731 | 4661 | 4716 | 0 | +9.78(+0.21%) |
Sep 26, 2014 | 4638 | 4712 | 4634 | 4706 | 0 | +61.92(+1.33%) |
Sep 25, 2014 | 4709 | 4716 | 4642 | 4644 | 0 | -121.13(-2.54%) |
Sep 19, 2014 | 4762 | 4784 | 4747 | 4765 | 0 | +17.93(+0.38%) |
Sep 18, 2014 | 4735 | 4757 | 4697 | 4748 | 0 | +27.38(+0.58%) |
Sep 17, 2014 | 4715 | 4750 | 4701 | 4720 | 0 | +21.24(+0.45%) |
Sep 16, 2014 | 4682 | 4720 | 4662 | 4699 | 0 | +11.57(+0.25%) |
Sep 15, 2014 | 4708 | 4713 | 4655 | 4687 | 0 | -31.87(-0.68%) |
Sep 12, 2014 | 4741 | 4756 | 4687 | 4719 | 0 | -40.21(-0.84%) |
Sep 11, 2014 | 4808 | 4811 | 4754 | 4759 | 0 | -62.59(-1.30%) |
Sep 10, 2014 | 4810 | 4832 | 4793 | 4822 | 0 | +5.80(+0.12%) |
Sep 09, 2014 | 4836 | 4853 | 4807 | 4816 | 0 | -33.40(-0.69%) |
Sep 08, 2014 | 4854 | 4867 | 4827 | 4850 | 0 | -15.69(-0.32%) |
Sep 05, 2014 | 4806 | 4867 | 4799 | 4865 | 0 | +50.73(+1.05%) |
Sep 04, 2014 | 4787 | 4828 | 4782 | 4815 | 0 | +28.90(+0.60%) |
Sep 03, 2014 | 4831 | 4855 | 4779 | 4786 | 0 | -40.88(-0.85%) |
Sep 02, 2014 | 4840 | 4857 | 4804 | 4827 | 0 | -19.46(-0.40%) |
Aug 29, 2014 | 4846 | 4846 | 4846 | 0 | +0.75(+0.02%) | |
Aug 28, 2014 | 4843 | 4859 | 4824 | 4845 | 0 | -7.07(-0.15%) |
Aug 27, 2014 | 4854 | 4877 | 4836 | 4852 | 0 | +3.99(+0.08%) |
Aug 26, 2014 | 4862 | 4888 | 4845 | 4848 | 0 | -11.77(-0.24%) |
Aug 25, 2014 | 4842 | 4876 | 4831 | 4860 | 0 | +40.48(+0.84%) |
Aug 22, 2014 | 4817 | 4840 | 4804 | 4820 | 0 | -10.64(-0.22%) |
Aug 21, 2014 | 4852 | 4874 | 4825 | 4830 | 0 | -33.79(-0.69%) |
Aug 20, 2014 | 4865 | 4891 | 4843 | 4864 | 0 | -3.59(-0.07%) |
Aug 19, 2014 | 4844 | 4873 | 4834 | 4868 | 0 | +36.64(+0.76%) |
Aug 18, 2014 | 4806 | 4847 | 4803 | 4831 | 0 | +43.21(+0.90%) |
Aug 15, 2014 | 4807 | 4811 | 4755 | 4788 | 0 | +15.91(+0.33%) |
Aug 14, 2014 | 4820 | 4824 | 4743 | 4772 | 0 | -35.06(-0.73%) |
Aug 13, 2014 | 4857 | 4858 | 4799 | 4807 | 0 | -33.96(-0.70%) |
Aug 12, 2014 | 4844 | 4862 | 4821 | 4841 | 0 | -3.93(-0.08%) |
Aug 11, 2014 | 4829 | 4867 | 4828 | 4845 | 0 | +19.44(+0.40%) |
Aug 08, 2014 | 4768 | 4830 | 4760 | 4825 | 0 | +52.61(+1.10%) |
Aug 07, 2014 | 4815 | 4822 | 4763 | 4773 | 0 | -29.05(-0.60%) |
Aug 06, 2014 | 4765 | 4824 | 4751 | 4802 | 0 | +17.08(+0.36%) |
Aug 05, 2014 | 4806 | 4827 | 4759 | 4785 | 0 | -46.80(-0.97%) |
Aug 04, 2014 | 4812 | 4845 | 4797 | 4832 | 0 | +35.74(+0.75%) |