Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4649 | 4736 | 4596 | 4736 | 0 | +169.69(+3.72%) |
Oct 30, 2014 | 4355 | 4583 | 4540 | 4567 | 0 | -3.76(-0.08%) |
Oct 28, 2014 | 4275 | 4589 | 4491 | 4570 | 0 | +102.56(+2.30%) |
Oct 27, 2014 | 4293 | 4562 | 4465 | 4468 | 0 | -93.71(-2.05%) |
Oct 24, 2014 | 4335 | 4583 | 4536 | 4562 | 0 | +13.92(+0.31%) |
Oct 23, 2014 | 4343 | 4593 | 4535 | 4548 | 0 | -94.94(-2.04%) |
Oct 21, 2014 | 4274 | 4657 | 4512 | 4643 | 0 | +148.17(+3.30%) |
Oct 20, 2014 | 4216 | 4517 | 4474 | 4494 | 0 | -3.80(-0.08%) |
Oct 17, 2014 | 4663 | 4708 | 4488 | 4498 | 0 | -129.17(-2.79%) |
Oct 16, 2014 | 4311 | 4657 | 4566 | 4627 | 0 | +0.00(+0.00%) |
Oct 15, 2014 | 4536 | 4648 | 4441 | 4627 | 0 | +57.73(+1.26%) |
Oct 14, 2014 | 4567 | 4662 | 4553 | 4570 | 0 | +28.38(+0.62%) |
Oct 13, 2014 | 4549 | 4605 | 4536 | 4541 | 0 | -1.27(-0.03%) |
Oct 10, 2014 | 4515 | 4603 | 4515 | 4543 | 0 | +5.07(+0.11%) |
Oct 09, 2014 | 4577 | 4600 | 4505 | 4538 | 0 | -53.19(-1.16%) |
Oct 08, 2014 | 4525 | 4608 | 4498 | 4591 | 0 | +49.39(+1.09%) |
Oct 07, 2014 | 4534 | 4578 | 4501 | 4541 | 0 | -21.56(-0.47%) |
Oct 06, 2014 | 4595 | 4617 | 4554 | 4563 | 0 | -31.66(-0.69%) |
Oct 03, 2014 | 4574 | 4627 | 4569 | 4595 | 0 | +56.98(+1.26%) |
Oct 02, 2014 | 4400 | 4544 | 4385 | 4538 | 0 | +146.89(+3.35%) |
Oct 01, 2014 | 4440 | 4455 | 4362 | 4391 | 0 | -54.41(-1.22%) |
Sep 30, 2014 | 4520 | 4560 | 4445 | 4445 | 0 | -91.21(-2.01%) |
Sep 29, 2014 | 4555 | 4597 | 4509 | 4536 | 0 | -48.12(-1.05%) |
Sep 26, 2014 | 4549 | 4614 | 4539 | 4584 | 0 | +26.59(+0.58%) |
Sep 25, 2014 | 4612 | 4619 | 4545 | 4558 | 0 | -141.79(-3.02%) |
Sep 19, 2014 | 4798 | 4829 | 4689 | 4700 | 0 | -93.73(-1.96%) |
Sep 18, 2014 | 4824 | 4854 | 4784 | 4793 | 0 | -6.33(-0.13%) |
Sep 17, 2014 | 4559 | 4873 | 4771 | 4800 | 0 | -7.60(-0.16%) |
Sep 16, 2014 | 4640 | 4915 | 4796 | 4807 | 0 | -51.41(-1.06%) |
Sep 15, 2014 | 4871 | 4912 | 4837 | 4859 | 0 | -11.90(-0.24%) |
Sep 12, 2014 | 4841 | 4907 | 4839 | 4871 | 0 | +32.91(+0.68%) |
Sep 11, 2014 | 4826 | 4869 | 4824 | 4838 | 0 | -16.21(-0.33%) |
Sep 10, 2014 | 4853 | 4875 | 4835 | 4854 | 0 | -1.83(-0.04%) |
Sep 09, 2014 | 4932 | 4944 | 4827 | 4856 | 0 | -87.98(-1.78%) |
Sep 08, 2014 | 4979 | 4996 | 4930 | 4944 | 0 | -33.63(-0.68%) |
Sep 05, 2014 | 5000 | 5043 | 4946 | 4977 | 0 | -47.58(-0.95%) |
Sep 04, 2014 | 4995 | 5119 | 4978 | 5025 | 0 | +55.66(+1.12%) |
Sep 03, 2014 | 5056 | 5175 | 4955 | 4969 | 0 | -17.90(-0.36%) |
Sep 02, 2014 | 4759 | 4990 | 4908 | 4987 | 0 | +61.21(+1.24%) |
Sep 01, 2014 | 10.98 | 4927 | 4926 | 4926 | 0 | +0.27(+0.01%) |
Aug 29, 2014 | 4744 | 4971 | 4858 | 4926 | 0 | +8.22(+0.17%) |
Aug 28, 2014 | 4926 | 5119 | 4832 | 4917 | 0 | -220.02(-4.28%) |
Aug 27, 2014 | 5149 | 5354 | 5122 | 5137 | 0 | -232.02(-4.32%) |
Aug 26, 2014 | 5209 | 5517 | 5312 | 5369 | 0 | -434.13(-7.48%) |
Aug 25, 2014 | 5593 | 5916 | 5795 | 5804 | 0 | +3.80(+0.07%) |
Aug 22, 2014 | 5583 | 5805 | 5700 | 5800 | 0 | +45.70(+0.79%) |
Aug 21, 2014 | 5522 | 5783 | 5621 | 5754 | 0 | +64.85(+1.14%) |
Aug 20, 2014 | 5479 | 5737 | 5618 | 5689 | 0 | +20.14(+0.36%) |
Aug 19, 2014 | 5351 | 5711 | 5502 | 5669 | 0 | +168.00(+3.05%) |
Aug 18, 2014 | 5318 | 5513 | 5443 | 5501 | 0 | +47.97(+0.88%) |
Aug 15, 2014 | 5380 | 5565 | 5408 | 5453 | 0 | -76.63(-1.39%) |
Aug 14, 2014 | 5394 | 5566 | 5497 | 5530 | 0 | -13.32(-0.24%) |
Aug 13, 2014 | 5489 | 5690 | 5530 | 5543 | 0 | -108.18(-1.91%) |
Aug 12, 2014 | 5654 | 5726 | 5598 | 5651 | 0 | -3.58(-0.06%) |
Aug 11, 2014 | 5592 | 5703 | 5580 | 5655 | 0 | +81.20(+1.46%) |
Aug 08, 2014 | 5279 | 5575 | 5430 | 5574 | 0 | +125.90(+2.31%) |
Aug 07, 2014 | 5444 | 5642 | 5431 | 5448 | 0 | -160.08(-2.85%) |
Aug 06, 2014 | 5342 | 5672 | 5514 | 5608 | 0 | +67.11(+1.21%) |
Aug 05, 2014 | 5303 | 5584 | 5434 | 5541 | 0 | +58.16(+1.06%) |
Aug 04, 2014 | 5248 | 5504 | 5405 | 5483 | 0 | +65.85(+1.22%) |