Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3945 | 3952 | 3932 | 3944 | 0 | -0.32(-0.01%) |
Sep 29, 2014 | 3967 | 3968 | 3915 | 3944 | 0 | -24.73(-0.62%) |
Sep 26, 2014 | 3976 | 3984 | 3967 | 3969 | 0 | -7.56(-0.19%) |
Sep 25, 2014 | 3974 | 3981 | 3965 | 3976 | 0 | +3.38(+0.09%) |
Sep 24, 2014 | 3962 | 3978 | 3962 | 3973 | 0 | +10.51(+0.27%) |
Sep 23, 2014 | 4001 | 4001 | 3957 | 3962 | 0 | -37.06(-0.93%) |
Sep 22, 2014 | 4026 | 4032 | 3997 | 3999 | 0 | -29.21(-0.73%) |
Sep 17, 2014 | 3994 | 4032 | 3994 | 4029 | 0 | +34.56(+0.87%) |
Sep 16, 2014 | 3968 | 4018 | 3968 | 3994 | 0 | +25.86(+0.65%) |
Sep 15, 2014 | 3993 | 3997 | 3966 | 3968 | 0 | -22.84(-0.57%) |
Sep 12, 2014 | 4026 | 4039 | 3988 | 3991 | 0 | -34.76(-0.86%) |
Sep 11, 2014 | 4067 | 4067 | 4022 | 4026 | 0 | -41.32(-1.02%) |
Sep 10, 2014 | 4063 | 4069 | 4047 | 4067 | 0 | +4.54(+0.11%) |
Sep 09, 2014 | 4054 | 4068 | 4054 | 4063 | 0 | +2.46(+0.06%) |
Sep 08, 2014 | 4073 | 4073 | 4052 | 4060 | 0 | -11.21(-0.28%) |
Sep 05, 2014 | 4086 | 4086 | 4062 | 4071 | 0 | -15.07(-0.37%) |
Sep 04, 2014 | 4095 | 4120 | 4080 | 4086 | 0 | -8.32(-0.20%) |
Sep 03, 2014 | 4055 | 4100 | 4055 | 4095 | 0 | +39.55(+0.98%) |
Sep 02, 2014 | 4012 | 4062 | 4010 | 4055 | 0 | +43.04(+1.07%) |
Sep 01, 2014 | 3997 | 4019 | 3987 | 4012 | 0 | +15.43(+0.39%) |
Aug 29, 2014 | 3964 | 3999 | 3962 | 3997 | 0 | +32.85(+0.83%) |
Aug 28, 2014 | 3973 | 3974 | 3955 | 3964 | 0 | -9.53(-0.24%) |
Aug 27, 2014 | 3952 | 3975 | 3951 | 3973 | 0 | +21.87(+0.55%) |
Aug 26, 2014 | 3946 | 3964 | 3942 | 3951 | 0 | +5.66(+0.14%) |
Aug 25, 2014 | 3950 | 3953 | 3942 | 3946 | 0 | -4.23(-0.11%) |
Aug 22, 2014 | 3970 | 3973 | 3944 | 3950 | 0 | -19.35(-0.49%) |
Aug 21, 2014 | 3978 | 3984 | 3967 | 3969 | 0 | -8.64(-0.22%) |
Aug 20, 2014 | 3948 | 3983 | 3946 | 3978 | 0 | +30.04(+0.76%) |
Aug 19, 2014 | 3954 | 3957 | 3940 | 3948 | 0 | -5.60(-0.14%) |
Aug 18, 2014 | 3955 | 3964 | 3943 | 3954 | 0 | -1.82(-0.05%) |
Aug 14, 2014 | 3953 | 3957 | 3936 | 3955 | 0 | +2.61(+0.07%) |
Aug 13, 2014 | 3924 | 3954 | 3919 | 3953 | 0 | +28.72(+0.73%) |
Aug 12, 2014 | 3926 | 3930 | 3914 | 3924 | 0 | -2.30(-0.06%) |
Aug 11, 2014 | 3894 | 3930 | 3893 | 3926 | 0 | +31.89(+0.82%) |
Aug 08, 2014 | 3907 | 3907 | 3881 | 3894 | 0 | -12.27(-0.31%) |
Aug 07, 2014 | 3923 | 3928 | 3906 | 3907 | 0 | -16.64(-0.42%) |
Aug 06, 2014 | 3941 | 3942 | 3921 | 3923 | 0 | -17.25(-0.44%) |
Aug 05, 2014 | 3935 | 3946 | 3931 | 3941 | 0 | +5.69(+0.14%) |
Aug 04, 2014 | 3905 | 3938 | 3903 | 3935 | 0 | +237.14(+6.41%) |
Aug 03, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Aug 02, 2014 | 3698 | 3698 | 0 | -207.14(-5.30%) | ||
Aug 01, 2014 | 3875 | 3907 | 3875 | 3905 | 0 | +29.49(+0.76%) |
Jul 31, 2014 | 3906 | 3906 | 3859 | 3875 | 0 | -30.93(-0.79%) |
Jul 30, 2014 | 3915 | 3920 | 3899 | 3906 | 0 | -8.49(-0.22%) |
Jul 29, 2014 | 3919 | 3933 | 3904 | 3915 | 0 | -3.70(-0.09%) |
Jul 28, 2014 | 3919 | 3924 | 3911 | 3919 | 0 | -0.23(-0.01%) |
Jul 25, 2014 | 3930 | 3934 | 3910 | 3919 | 0 | -10.72(-0.27%) |
Jul 24, 2014 | 3922 | 3937 | 3917 | 3930 | 0 | +7.53(+0.19%) |
Jul 23, 2014 | 3931 | 3931 | 3911 | 3922 | 0 | -9.13(-0.23%) |
Jul 22, 2014 | 3937 | 3950 | 3928 | 3931 | 0 | -5.72(-0.15%) |
Jul 21, 2014 | 3946 | 3946 | 3924 | 3937 | 0 | +239.04(+6.46%) |
Jul 20, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jul 19, 2014 | 3698 | 3698 | 0 | -247.56(-6.27%) | ||
Jul 18, 2014 | 3947 | 3959 | 3939 | 3945 | 0 | -1.32(-0.03%) |
Jul 17, 2014 | 3964 | 3977 | 3943 | 3947 | 0 | +248.88(+6.73%) |
Jul 16, 2014 | 3698 | 3698 | 0 | -266.43(-6.72%) | ||
Jul 15, 2014 | 3965 | 3986 | 3956 | 3964 | 0 | -0.59(-0.01%) |
Jul 14, 2014 | 3978 | 3985 | 3955 | 3965 | 0 | +267.02(+7.22%) |
Jul 13, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jul 12, 2014 | 3698 | 3698 | 0 | -276.66(-6.96%) | ||
Jul 11, 2014 | 3967 | 3977 | 3962 | 3974 | 0 | +7.09(+0.18%) |
Jul 10, 2014 | 3974 | 3976 | 3948 | 3967 | 0 | -6.98(-0.18%) |
Jul 09, 2014 | 3921 | 3978 | 3921 | 3974 | 0 | +53.68(+1.37%) |
Jul 08, 2014 | 3882 | 3922 | 3880 | 3921 | 0 | +38.49(+0.99%) |
Jul 07, 2014 | 3888 | 3890 | 3871 | 3882 | 0 | +184.38(+4.99%) |
Jul 06, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jul 05, 2014 | 3698 | 3698 | 0 | -189.76(-4.88%) | ||
Jul 04, 2014 | 3893 | 3897 | 3883 | 3888 | 0 | -5.93(-0.15%) |
Jul 03, 2014 | 3888 | 3898 | 3878 | 3893 | 0 | +5.76(+0.15%) |
Jul 02, 2014 | 3871 | 3889 | 3868 | 3888 | 0 | +16.70(+0.43%) |