Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11840 | 11900 | 11700 | 11900 | 3 | +40.00(+0.34%) |
Nov 26, 2014 | 11856 | 11860 | 11860 | 11860 | 4 | +60.00(+0.51%) |
Nov 25, 2014 | 11720 | 11900 | 11620 | 11800 | 2 | -100.00(-0.84%) |
Nov 24, 2014 | 11797 | 11920 | 11740 | 11900 | 10 | +20.00(+0.17%) |
Nov 21, 2014 | 11740 | 12000 | 11560 | 11880 | 18 | +140.00(+1.19%) |
Nov 20, 2014 | 11640 | 11800 | 11640 | 11740 | 10 | +40.00(+0.34%) |
Nov 19, 2014 | 11540 | 11840 | 11540 | 11700 | 17 | -40.00(-0.34%) |
Nov 18, 2014 | 11880 | 12200 | 11700 | 11740 | 19 | -20.00(-0.17%) |
Nov 17, 2014 | 12705 | 12860 | 11640 | 11760 | 36 | -980.00(-7.69%) |
Nov 14, 2014 | 12880 | 13160 | 12740 | 12740 | 3 | -100.20(-0.78%) |
Nov 13, 2014 | 13180 | 13180 | 12827 | 12840 | 6 | -199.80(-1.53%) |
Nov 12, 2014 | 13010 | 13400 | 13000 | 13040 | 6 | -200.00(-1.51%) |
Nov 11, 2014 | 13120 | 13440 | 13120 | 13240 | 5 | +0.00(+0.00%) |
Nov 10, 2014 | 13600 | 13680 | 13122 | 13240 | 6 | +240.00(+1.85%) |
Nov 07, 2014 | 13440 | 13440 | 13000 | 13000 | 7 | -40.00(-0.31%) |
Nov 06, 2014 | 13000 | 13628 | 13000 | 13040 | 5 | +20.00(+0.15%) |
Nov 05, 2014 | 13737 | 13737 | 13000 | 13020 | 2 | -700.00(-5.10%) |
Nov 04, 2014 | 13520 | 13780 | 13500 | 13720 | 1 | +200.00(+1.48%) |
Nov 03, 2014 | 14520 | 14520 | 13000 | 13520 | 12 | -680.00(-4.79%) |
Oct 31, 2014 | 14380 | 14860 | 13900 | 14200 | 15 | -160.00(-1.11%) |
Oct 30, 2014 | 14100 | 14620 | 13800 | 14360 | 8 | +360.00(+2.57%) |
Oct 29, 2014 | 14720 | 14720 | 13800 | 14000 | 11 | -840.00(-5.66%) |
Oct 28, 2014 | 14100 | 15040 | 13900 | 14840 | 14 | +600.00(+4.21%) |
Oct 27, 2014 | 13920 | 14300 | 13580 | 14240 | 10 | +660.00(+4.86%) |
Oct 24, 2014 | 13540 | 13880 | 13300 | 13580 | 4 | +380.00(+2.88%) |
Oct 23, 2014 | 13860 | 13960 | 13100 | 13200 | 4 | +180.00(+1.38%) |
Oct 22, 2014 | 13400 | 14040 | 13020 | 13020 | 6 | -380.00(-2.84%) |
Oct 21, 2014 | 13100 | 13400 | 13035 | 13400 | 6 | +200.00(+1.52%) |
Oct 20, 2014 | 13320 | 13320 | 13200 | 13200 | 5 | -200.00(-1.49%) |
Oct 17, 2014 | 13400 | 13400 | 12940 | 13400 | 7 | +260.00(+1.98%) |
Oct 16, 2014 | 13280 | 13280 | 12840 | 13140 | 10 | +520.00(+4.12%) |
Oct 15, 2014 | 12920 | 13380 | 12580 | 12620 | 3 | -40.00(-0.32%) |
Oct 14, 2014 | 12440 | 13120 | 12300 | 12660 | 9 | +300.00(+2.43%) |
Oct 13, 2014 | 12300 | 13620 | 12300 | 12360 | 17 | +320.00(+2.66%) |
Oct 10, 2014 | 11900 | 12200 | 11900 | 12040 | 11 | +80.00(+0.67%) |
Oct 09, 2014 | 12000 | 12200 | 11960 | 11960 | 16 | -40.00(-0.33%) |
Oct 08, 2014 | 12140 | 12280 | 12000 | 12000 | 15 | -300.00(-2.44%) |
Oct 07, 2014 | 12440 | 13279 | 12100 | 12300 | 30 | -500.00(-3.91%) |
Oct 06, 2014 | 12680 | 13000 | 12420 | 12800 | 12 | +140.00(+1.11%) |
Oct 03, 2014 | 12680 | 13140 | 12580 | 12660 | 15 | -20.00(-0.16%) |
Oct 02, 2014 | 12660 | 13020 | 12460 | 12680 | 8 | -80.00(-0.63%) |
Oct 01, 2014 | 14480 | 14480 | 12100 | 12760 | 29 | -1840.00(-12.60%) |
Sep 30, 2014 | 15040 | 15060 | 13020 | 14600 | 97 | -680.00(-4.45%) |
Sep 29, 2014 | 15400 | 15400 | 14530 | 15280 | 20 | -820.00(-5.09%) |
Sep 26, 2014 | 16020 | 16800 | 16000 | 16100 | 10 | +140.00(+0.88%) |
Sep 25, 2014 | 15480 | 16240 | 15480 | 15960 | 5 | +540.00(+3.50%) |
Sep 24, 2014 | 15340 | 16356 | 15100 | 15420 | 14 | +80.00(+0.52%) |
Sep 23, 2014 | 15320 | 15920 | 15080 | 15340 | 5 | -160.00(-1.03%) |
Sep 22, 2014 | 16840 | 17840 | 15020 | 15500 | 24 | -1300.00(-7.74%) |
Sep 19, 2014 | 17640 | 19700 | 16740 | 16800 | 87 | -700.00(-4.00%) |
Sep 18, 2014 | 16600 | 18180 | 16500 | 17500 | 15 | +1100.00(+6.71%) |
Sep 17, 2014 | 16816 | 17660 | 16380 | 16400 | 17 | -680.00(-3.98%) |
Sep 16, 2014 | 17400 | 18480 | 15680 | 17080 | 44 | -320.00(-1.84%) |
Sep 15, 2014 | 19140 | 19140 | 17180 | 17400 | 25 | -1680.00(-8.81%) |
Sep 12, 2014 | 19900 | 19940 | 19450 | 19080 | 8 | -800.00(-4.02%) |
Sep 11, 2014 | 19880 | 20020 | 18100 | 19880 | 42 | -80.00(-0.40%) |
Sep 10, 2014 | 19940 | 20200 | 19840 | 19960 | 12 | -40.00(-0.20%) |
Sep 09, 2014 | 20020 | 20360 | 19600 | 20000 | 18 | +60.00(+0.30%) |
Sep 08, 2014 | 18620 | 21000 | 18500 | 19940 | 31 | +1160.00(+6.18%) |
Sep 05, 2014 | 18860 | 19180 | 17540 | 18780 | 16 | -200.00(-1.05%) |
Sep 04, 2014 | 20000 | 20250 | 18980 | 18980 | 65 | -920.00(-4.62%) |
Sep 03, 2014 | 18780 | 19980 | 18620 | 19900 | 49 | +1140.00(+6.08%) |