Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 3876 | 3880 | 3866 | 3871 | 0 | -4.71(-0.12%) |
Jun 30, 2014 | 3874 | 3877 | 3867 | 3876 | 0 | +177.94(+4.81%) |
Jun 29, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 28, 2014 | 3698 | 3698 | 0 | -176.68(-4.56%) | ||
Jun 27, 2014 | 3887 | 3891 | 3873 | 3874 | 0 | -12.44(-0.32%) |
Jun 26, 2014 | 3894 | 3894 | 3877 | 3887 | 0 | -6.92(-0.18%) |
Jun 25, 2014 | 3902 | 3902 | 3886 | 3894 | 0 | -8.20(-0.21%) |
Jun 24, 2014 | 3880 | 3904 | 3877 | 3902 | 0 | +22.05(+0.57%) |
Jun 23, 2014 | 3871 | 3882 | 3861 | 3880 | 0 | +182.19(+4.93%) |
Jun 22, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 21, 2014 | 3698 | 3698 | 0 | -172.41(-4.45%) | ||
Jun 20, 2014 | 3894 | 3895 | 3865 | 3870 | 0 | -23.36(-0.60%) |
Jun 19, 2014 | 3869 | 3896 | 3869 | 3894 | 0 | +24.26(+0.63%) |
Jun 18, 2014 | 3828 | 3875 | 3824 | 3869 | 0 | +41.62(+1.09%) |
Jun 17, 2014 | 3841 | 3842 | 3825 | 3828 | 0 | -13.60(-0.35%) |
Jun 16, 2014 | 3863 | 3863 | 3840 | 3841 | 0 | +143.49(+3.88%) |
Jun 15, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 14, 2014 | 3698 | 3698 | 0 | -165.34(-4.28%) | ||
Jun 13, 2014 | 3891 | 3892 | 3857 | 3863 | 0 | -27.64(-0.71%) |
Jun 12, 2014 | 3907 | 3907 | 3883 | 3891 | 0 | -16.14(-0.41%) |
Jun 11, 2014 | 3930 | 3930 | 3896 | 3907 | 0 | -22.62(-0.58%) |
Jun 10, 2014 | 3912 | 3935 | 3904 | 3930 | 0 | +17.52(+0.45%) |
Jun 09, 2014 | 3936 | 3942 | 3908 | 3912 | 0 | +214.22(+5.79%) |
Jun 08, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 07, 2014 | 3698 | 3698 | 0 | -238.58(-6.06%) | ||
Jun 06, 2014 | 3940 | 3945 | 3935 | 3936 | 0 | -3.98(-0.10%) |
Jun 05, 2014 | 3917 | 3942 | 3914 | 3940 | 0 | +23.39(+0.60%) |
Jun 04, 2014 | 3914 | 3918 | 3900 | 3917 | 0 | +8.13(+0.21%) |
Jun 03, 2014 | 3891 | 3909 | 3883 | 3909 | 0 | +17.64(+0.45%) |
Jun 02, 2014 | 3904 | 3921 | 3886 | 3891 | 0 | +193.40(+5.23%) |