Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1209 | 1210 | 1148 | 1148 | 134,259 | -64.68(-5.33%) |
Jul 30, 2014 | 1239 | 1245 | 1211 | 1213 | 58,675 | -19.44(-1.58%) |
Jul 29, 2014 | 1231 | 1242 | 1227 | 1232 | 55,651 | +0.84(+0.07%) |
Jul 28, 2014 | 1245 | 1251 | 1224 | 1231 | 39,108 | -15.64(-1.25%) |
Jul 25, 2014 | 1228 | 1247 | 1218 | 1247 | 64,813 | +19.45(+1.58%) |
Jul 24, 2014 | 1249 | 1267 | 1221 | 1228 | 114,874 | -11.42(-0.92%) |
Jul 23, 2014 | 1222 | 1247 | 1198 | 1239 | 106,848 | +14.80(+1.21%) |
Jul 22, 2014 | 1224 | 1236 | 1218 | 1224 | 84,137 | +11.84(+0.98%) |
Jul 21, 2014 | 1227 | 1227 | 1201 | 1212 | 107,348 | +2.11(+0.17%) |
Jul 18, 2014 | 1222 | 1222 | 1206 | 1210 | 73,292 | -6.76(-0.56%) |
Jul 17, 2014 | 1230 | 1234 | 1208 | 1217 | 92,053 | -11.84(-0.96%) |
Jul 16, 2014 | 1213 | 1229 | 1208 | 1229 | 108,827 | +26.63(+2.22%) |
Jul 15, 2014 | 1218 | 1224 | 1193 | 1202 | 75,958 | -19.87(-1.63%) |
Jul 14, 2014 | 1226 | 1233 | 1221 | 1222 | 76,762 | +4.65(+0.38%) |
Jul 11, 2014 | 1222 | 1225 | 1207 | 1217 | 81,238 | -8.03(-0.66%) |
Jul 10, 2014 | 1221 | 1232 | 1210 | 1225 | 49,251 | -11.41(-0.92%) |
Jul 09, 2014 | 1239 | 1243 | 1228 | 1237 | 63,903 | +4.65(+0.38%) |
Jul 08, 2014 | 1229 | 1244 | 1226 | 1232 | 81,284 | -4.23(-0.34%) |
Jul 07, 2014 | 1262 | 1263 | 1233 | 1236 | 72,397 | -33.39(-2.63%) |
Jul 03, 2014 | 1276 | 1270 | 1270 | 1270 | 34,879 | +0.84(+0.07%) |
Jul 02, 2014 | 1269 | 1273 | 1255 | 1269 | 82,627 | +6.77(+0.54%) |
Jul 01, 2014 | 1266 | 1272 | 1253 | 1262 | 140,305 | +20.71(+1.67%) |
Jun 30, 2014 | 1222 | 1243 | 1217 | 1241 | 98,685 | +19.44(+1.59%) |
Jun 27, 2014 | 1226 | 1228 | 1209 | 1222 | 95,910 | -3.80(-0.31%) |
Jun 26, 2014 | 1258 | 1264 | 1212 | 1226 | 276,013 | +71.86(+6.23%) |
Jun 25, 2014 | 1127 | 1155 | 1113 | 1154 | 93,315 | +21.13(+1.87%) |
Jun 24, 2014 | 1180 | 1183 | 1132 | 1133 | 125,918 | -50.72(-4.29%) |
Jun 23, 2014 | 1209 | 1209 | 1182 | 1184 | 78,568 | -20.29(-1.69%) |
Jun 20, 2014 | 1181 | 1210 | 1180 | 1204 | 126,162 | +26.63(+2.26%) |
Jun 19, 2014 | 1164 | 1180 | 1151 | 1177 | 69,595 | +19.87(+1.72%) |
Jun 18, 2014 | 1154 | 1158 | 1143 | 1157 | 72,316 | +6.34(+0.55%) |
Jun 17, 2014 | 1144 | 1159 | 1137 | 1151 | 64,924 | +3.38(+0.29%) |
Jun 16, 2014 | 1156 | 1158 | 1139 | 1148 | 95,740 | -14.80(-1.27%) |
Jun 13, 2014 | 1158 | 1163 | 1138 | 1162 | 78,207 | +22.83(+2.00%) |
Jun 12, 2014 | 1147 | 1170 | 1138 | 1140 | 110,806 | +0.42(+0.04%) |
Jun 11, 2014 | 1136 | 1142 | 1127 | 1139 | 57,733 | -4.22(-0.37%) |
Jun 10, 2014 | 1143 | 1147 | 1139 | 1143 | 50,728 | +2.11(+0.18%) |
Jun 06, 2014 | 1131 | 1153 | 1131 | 1141 | 59,540 | +10.57(+0.93%) |
Jun 05, 2014 | 1124 | 1133 | 1113 | 1131 | 57,703 | +8.87(+0.79%) |
Jun 04, 2014 | 1118 | 1127 | 1104 | 1122 | 59,230 | +3.80(+0.34%) |
Jun 03, 2014 | 1102 | 1124 | 1097 | 1118 | 100,914 | +13.93(+1.26%) |
Jun 02, 2014 | 1112 | 1122 | 1102 | 1104 | 84,941 | -2.95(-0.27%) |
May 30, 2014 | 1100 | 1114 | 1090 | 1107 | 90,147 | +2.53(+0.23%) |
May 29, 2014 | 1105 | 1112 | 1087 | 1105 | 90,134 | +2.11(+0.19%) |
May 28, 2014 | 1097 | 1109 | 1086 | 1102 | 81,161 | +5.49(+0.50%) |
May 27, 2014 | 1100 | 1105 | 1082 | 1097 | 98,125 | -3.38(-0.31%) |
May 23, 2014 | 1098 | 1100 | 1100 | 1100 | 95,114 | -2.95(-0.27%) |
May 22, 2014 | 1089 | 1110 | 1086 | 1103 | 95,798 | +34.18(+3.20%) |
May 21, 2014 | 1060 | 1071 | 1057 | 1069 | 88,508 | +14.78(+1.40%) |
May 20, 2014 | 1062 | 1062 | 1045 | 1054 | 70,700 | -9.29(-0.87%) |
May 19, 2014 | 1055 | 1072 | 1051 | 1064 | 57,705 | +9.29(+0.88%) |
May 16, 2014 | 1044 | 1057 | 1032 | 1054 | 78,791 | +7.17(+0.68%) |
May 15, 2014 | 1090 | 1091 | 1038 | 1047 | 148,409 | -47.69(-4.36%) |
May 14, 2014 | 1085 | 1105 | 1084 | 1095 | 91,991 | +7.59(+0.70%) |
May 13, 2014 | 1079 | 1190 | 1069 | 1087 | 147,207 | -0.42(-0.04%) |
May 12, 2014 | 1072 | 1089 | 1066 | 1088 | 77,707 | +24.90(+2.34%) |
May 09, 2014 | 1078 | 1080 | 1059 | 1063 | 66,030 | -16.46(-1.53%) |
May 08, 2014 | 1112 | 1115 | 1074 | 1079 | 95,626 | -34.61(-3.11%) |
May 07, 2014 | 1067 | 1114 | 1067 | 1114 | 97,977 | +32.08(+2.97%) |
May 06, 2014 | 1080 | 1089 | 1077 | 1082 | 45,019 | +1.27(+0.12%) |
May 05, 2014 | 1070 | 1087 | 1064 | 1080 | 90,179 | -10.98(-1.01%) |
May 02, 2014 | 1059 | 1097 | 1053 | 1091 | 120,792 | +32.50(+3.07%) |