Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2786 | 2884 | 2618 | 2702 | 204 | -84.00(-3.02%) |
Sep 29, 2014 | 2982 | 3024 | 2744 | 2786 | 217 | -126.00(-4.33%) |
Sep 26, 2014 | 2800 | 2926 | 2744 | 2912 | 61 | +126.00(+4.52%) |
Sep 25, 2014 | 2884 | 2898 | 2758 | 2786 | 98 | -42.00(-1.49%) |
Sep 24, 2014 | 2884 | 2934 | 2772 | 2828 | 99 | -56.00(-1.94%) |
Sep 23, 2014 | 2926 | 2968 | 2856 | 2884 | 92 | +28.00(+0.98%) |
Sep 22, 2014 | 2982 | 3031 | 2849 | 2856 | 145 | -126.00(-4.23%) |
Sep 19, 2014 | 2926 | 3024 | 2870 | 2982 | 154 | +70.00(+2.40%) |
Sep 18, 2014 | 3094 | 3108 | 2898 | 2912 | 140 | -168.00(-5.45%) |
Sep 17, 2014 | 3192 | 3192 | 3066 | 3080 | 164 | -98.00(-3.08%) |
Sep 16, 2014 | 3248 | 3248 | 3178 | 3178 | 72 | -98.00(-2.99%) |
Sep 15, 2014 | 3262 | 3388 | 3094 | 3276 | 758 | +28.00(+0.86%) |
Sep 12, 2014 | 3150 | 3304 | 3066 | 3248 | 356 | +126.00(+4.04%) |
Sep 11, 2014 | 3024 | 3318 | 3000 | 3122 | 929 | +334.60(+12.00%) |
Sep 10, 2014 | 2646 | 2842 | 2590 | 2787 | 160 | +155.40(+5.90%) |
Sep 09, 2014 | 2660 | 2716 | 2632 | 2632 | 62 | -42.00(-1.57%) |
Sep 08, 2014 | 2772 | 2814 | 2660 | 2674 | 120 | -98.00(-3.54%) |
Sep 05, 2014 | 2828 | 2828 | 2772 | 2772 | 58 | -56.00(-1.98%) |
Sep 04, 2014 | 2772 | 2870 | 2730 | 2828 | 113 | +84.00(+3.06%) |
Sep 03, 2014 | 2632 | 2758 | 2632 | 2744 | 88 | +112.00(+4.26%) |
Sep 02, 2014 | 2674 | 2702 | 2660 | 2632 | 135 | -70.00(-2.59%) |
Aug 29, 2014 | 2688 | 2702 | 2702 | 2702 | 121 | +14.00(+0.52%) |
Aug 28, 2014 | 2702 | 2702 | 2660 | 2688 | 85 | -14.00(-0.52%) |
Aug 27, 2014 | 2632 | 2772 | 2632 | 2702 | 77 | +56.00(+2.12%) |
Aug 26, 2014 | 2604 | 2674 | 2604 | 2646 | 80 | +14.00(+0.53%) |
Aug 25, 2014 | 2674 | 2702 | 2562 | 2632 | 151 | -14.00(-0.53%) |
Aug 22, 2014 | 2702 | 2716 | 2604 | 2646 | 164 | -42.00(-1.56%) |
Aug 21, 2014 | 2786 | 2786 | 2688 | 2688 | 80 | -70.00(-2.54%) |
Aug 20, 2014 | 2800 | 2800 | 2688 | 2758 | 51 | -42.00(-1.50%) |
Aug 19, 2014 | 2870 | 2898 | 2730 | 2800 | 75 | -42.00(-1.48%) |
Aug 18, 2014 | 2996 | 3009 | 2842 | 2842 | 89 | -112.00(-3.79%) |
Aug 15, 2014 | 2996 | 2996 | 2842 | 2954 | 262 | -14.00(-0.47%) |
Aug 14, 2014 | 2730 | 2996 | 2730 | 2968 | 209 | +267.40(+9.90%) |
Aug 13, 2014 | 2674 | 2744 | 2646 | 2701 | 118 | +54.60(+2.06%) |
Aug 12, 2014 | 2660 | 2702 | 2520 | 2646 | 143 | -70.00(-2.58%) |
Aug 11, 2014 | 2842 | 2842 | 2702 | 2716 | 87 | -98.00(-3.48%) |
Aug 08, 2014 | 2744 | 2842 | 2730 | 2814 | 110 | +98.00(+3.61%) |
Aug 07, 2014 | 2828 | 2884 | 2716 | 2716 | 97 | -84.00(-3.00%) |
Aug 06, 2014 | 2702 | 2856 | 2660 | 2800 | 257 | +98.00(+3.63%) |
Aug 05, 2014 | 2730 | 2744 | 2646 | 2702 | 271 | -56.00(-2.03%) |
Aug 04, 2014 | 2870 | 2883 | 2730 | 2758 | 179 | -70.00(-2.48%) |
Aug 01, 2014 | 2982 | 3010 | 2814 | 2828 | 156 | -182.00(-6.05%) |
Jul 31, 2014 | 3052 | 3052 | 2898 | 3010 | 119 | -56.00(-1.83%) |
Jul 30, 2014 | 3094 | 3111 | 2915 | 3066 | 321 | -56.00(-1.79%) |
Jul 29, 2014 | 3164 | 3206 | 3094 | 3122 | 70 | -42.00(-1.33%) |
Jul 28, 2014 | 3248 | 3234 | 3150 | 3164 | 103 | -70.00(-2.16%) |
Jul 25, 2014 | 3290 | 3332 | 3220 | 3234 | 135 | -112.00(-3.35%) |
Jul 24, 2014 | 3304 | 3360 | 3290 | 3346 | 107 | +56.00(+1.70%) |
Jul 23, 2014 | 3262 | 3318 | 3248 | 3290 | 67 | +42.00(+1.29%) |
Jul 22, 2014 | 3234 | 3304 | 3234 | 3248 | 183 | +14.00(+0.43%) |
Jul 21, 2014 | 3234 | 3346 | 3220 | 3234 | 327 | +0.00(+0.00%) |
Jul 18, 2014 | 3276 | 3332 | 3220 | 3234 | 88 | -14.00(-0.43%) |
Jul 17, 2014 | 3318 | 3458 | 3248 | 3248 | 261 | -182.00(-5.31%) |
Jul 16, 2014 | 3402 | 3486 | 3304 | 3430 | 198 | +28.00(+0.82%) |
Jul 15, 2014 | 3500 | 3528 | 3374 | 3402 | 88 | -98.00(-2.80%) |
Jul 14, 2014 | 3542 | 3612 | 3444 | 3500 | 145 | -14.00(-0.40%) |
Jul 11, 2014 | 3514 | 3542 | 3458 | 3514 | 79 | +14.00(+0.40%) |
Jul 10, 2014 | 3528 | 3570 | 3388 | 3500 | 150 | -56.00(-1.57%) |
Jul 09, 2014 | 3584 | 3640 | 3486 | 3556 | 163 | +0.00(+0.00%) |
Jul 08, 2014 | 3668 | 3735 | 3472 | 3556 | 328 | -153.86(-4.15%) |
Jul 07, 2014 | 3822 | 3864 | 3703 | 3710 | 140 | -168.14(-4.34%) |
Jul 03, 2014 | 3878 | 3878 | 3878 | 3878 | 29 | +14.00(+0.36%) |
Jul 02, 2014 | 3850 | 3920 | 3836 | 3864 | 96 | +0.00(+0.00%) |