Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3132 | 3136 | 3090 | 3099 | 19,660,500 | -26.09(-0.83%) |
Jul 30, 2014 | 3152 | 3155 | 3119 | 3125 | 15,118,800 | -30.33(-0.96%) |
Jul 29, 2014 | 3165 | 3188 | 3139 | 3155 | 13,850,400 | -7.40(-0.23%) |
Jul 28, 2014 | 3174 | 3174 | 3146 | 3163 | 10,463,100 | -4.71(-0.15%) |
Jul 25, 2014 | 3191 | 3198 | 3161 | 3167 | 11,450,200 | -28.26(-0.88%) |
Jul 24, 2014 | 3178 | 3200 | 3167 | 3196 | 8,938,400 | +18.53(+0.58%) |
Jul 23, 2014 | 3164 | 3188 | 3162 | 3177 | 7,910,200 | +13.19(+0.42%) |
Jul 22, 2014 | 3137 | 3165 | 3131 | 3164 | 8,844,300 | +39.97(+1.28%) |
Jul 21, 2014 | 3134 | 3136 | 3112 | 3124 | 9,865,800 | -5.40(-0.17%) |
Jul 20, 2014 | 3114 | 3130 | 3100 | 3129 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 3114 | 3130 | 3100 | 3129 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 3114 | 3130 | 3100 | 3129 | 10,655,000 | +3.94(+0.13%) |
Jul 17, 2014 | 3151 | 3151 | 3122 | 3125 | 12,369,000 | -33.34(-1.06%) |
Jul 16, 2014 | 3125 | 3159 | 3125 | 3159 | 10,304,700 | +43.26(+1.39%) |
Jul 15, 2014 | 3118 | 3127 | 3108 | 3115 | 10,765,400 | -3.57(-0.11%) |
Jul 14, 2014 | 3095 | 3122 | 3094 | 3119 | 7,813,000 | +29.88(+0.97%) |
Jul 13, 2014 | 3101 | 3109 | 3081 | 3089 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 3101 | 3109 | 3081 | 3089 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 3101 | 3109 | 3081 | 3089 | 9,556,700 | -8.12(-0.26%) |
Jul 10, 2014 | 3126 | 3127 | 3078 | 3097 | 12,303,500 | -30.47(-0.97%) |
Jul 09, 2014 | 3129 | 3132 | 3112 | 3128 | 11,597,600 | +2.60(+0.08%) |
Jul 08, 2014 | 3164 | 3164 | 3125 | 3125 | 11,384,300 | -34.66(-1.10%) |
Jul 07, 2014 | 3177 | 3186 | 3157 | 3160 | 8,587,200 | -20.40(-0.64%) |
Jul 06, 2014 | 3190 | 3196 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 3190 | 3196 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 3190 | 3196 | 3180 | 3180 | 8,542,200 | -17.31(-0.54%) |
Jul 03, 2014 | 3171 | 3200 | 3166 | 3197 | 12,437,200 | +31.14(+0.98%) |
Jul 02, 2014 | 3153 | 3168 | 3151 | 3166 | 12,011,100 | +14.47(+0.46%) |