Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | -27.98(-0.31%) |
Apr 29, 2015 | 9295 | 9309 | 9105 | 9105 | 0 | -154.70(-1.67%) |
Apr 28, 2015 | 9302 | 9316 | 9191 | 9260 | 0 | -89.40(-0.96%) |
Apr 27, 2015 | 9340 | 9349 | 9229 | 9349 | 0 | +47.10(+0.51%) |
Apr 24, 2015 | 9370 | 9390 | 9274 | 9302 | 0 | -36.20(-0.39%) |
Apr 23, 2015 | 9417 | 9426 | 9310 | 9338 | 0 | -19.80(-0.21%) |
Apr 22, 2015 | 9336 | 9365 | 9261 | 9358 | 0 | +58.70(+0.63%) |
Apr 21, 2015 | 9317 | 9357 | 9299 | 9299 | 0 | +55.70(+0.60%) |
Apr 20, 2015 | 9254 | 9275 | 9231 | 9244 | 0 | -2.20(-0.02%) |
Apr 17, 2015 | 9408 | 9424 | 9240 | 9246 | 0 | -152.70(-1.62%) |
Apr 16, 2015 | 9420 | 9444 | 9390 | 9399 | 0 | -30.00(-0.32%) |
Apr 15, 2015 | 9454 | 9470 | 9427 | 9429 | 0 | +13.00(+0.14%) |
Apr 14, 2015 | 9426 | 9439 | 9383 | 9416 | 0 | -14.70(-0.16%) |
Apr 13, 2015 | 9470 | 9475 | 9414 | 9430 | 0 | -41.20(-0.43%) |
Apr 10, 2015 | 9412 | 9472 | 9407 | 9472 | 0 | +78.10(+0.83%) |
Apr 09, 2015 | 9300 | 9404 | 9299 | 9393 | 0 | +145.60(+1.57%) |
Apr 08, 2015 | 9259 | 9294 | 9243 | 9248 | 0 | -13.00(-0.14%) |
Apr 07, 2015 | 9170 | 9283 | 9165 | 9261 | 0 | +130.20(+1.43%) |
Apr 02, 2015 | 9125 | 9158 | 9117 | 9131 | 0 | -6.70(-0.07%) |
Apr 01, 2015 | 9098 | 9192 | 9086 | 9137 | 0 | +8.30(+0.09%) |
Mar 31, 2015 | 9213 | 9255 | 9126 | 9129 | 0 | -73.20(-0.80%) |
Mar 30, 2015 | 9124 | 9221 | 9122 | 9202 | 0 | +118.70(+1.31%) |
Mar 27, 2015 | 9097 | 9160 | 9073 | 9084 | 0 | +1.00(+0.01%) |
Mar 26, 2015 | 9139 | 9140 | 8995 | 9082 | 0 | -105.80(-1.15%) |
Mar 25, 2015 | 9277 | 9308 | 9170 | 9188 | 0 | -104.40(-1.12%) |
Mar 24, 2015 | 9339 | 9389 | 9271 | 9293 | 0 | -73.50(-0.78%) |
Mar 23, 2015 | 9375 | 9386 | 9339 | 9366 | 0 | -30.10(-0.32%) |
Mar 20, 2015 | 9348 | 9397 | 9336 | 9396 | 0 | +67.80(+0.73%) |
Mar 19, 2015 | 9270 | 9339 | 9269 | 9328 | 0 | +72.30(+0.78%) |
Mar 18, 2015 | 9230 | 9283 | 9186 | 9256 | 0 | +57.70(+0.63%) |
Mar 17, 2015 | 9254 | 9263 | 9170 | 9198 | 0 | -38.60(-0.42%) |
Mar 16, 2015 | 9163 | 9273 | 9156 | 9237 | 0 | +81.10(+0.89%) |
Mar 13, 2015 | 9135 | 9158 | 9122 | 9156 | 0 | +36.20(+0.40%) |
Mar 12, 2015 | 9102 | 9134 | 9084 | 9120 | 0 | +13.60(+0.15%) |
Mar 11, 2015 | 9044 | 9120 | 9042 | 9106 | 0 | +82.50(+0.91%) |
Mar 10, 2015 | 9064 | 9093 | 9004 | 9024 | 0 | -23.20(-0.26%) |
Mar 09, 2015 | 9068 | 9070 | 9001 | 9047 | 0 | -33.10(-0.36%) |
Mar 07, 2015 | 9036 | 9110 | 9035 | 9080 | 0 | +45.40(+0.50%) |
Mar 06, 2015 | 8998 | 9052 | 8988 | 9035 | 0 | +42.10(+0.47%) |
Mar 05, 2015 | 8962 | 9011 | 8926 | 8992 | 0 | +37.80(+0.42%) |
Mar 04, 2015 | 9032 | 9056 | 8942 | 8955 | 0 | -101.00(-1.12%) |
Mar 03, 2015 | 9012 | 9056 | 8991 | 9056 | 0 | +41.20(+0.46%) |
Feb 28, 2015 | 9049 | 9067 | 8992 | 9014 | 0 | -35.00(-0.39%) |
Feb 27, 2015 | 8977 | 9050 | 8956 | 9050 | 0 | +71.90(+0.80%) |
Feb 26, 2015 | 8962 | 8982 | 8925 | 8978 | 0 | -7.00(-0.08%) |
Feb 25, 2015 | 8976 | 8985 | 8937 | 8985 | 0 | +6.90(+0.08%) |
Feb 24, 2015 | 8926 | 8988 | 8914 | 8978 | 0 | +85.50(+0.96%) |
Feb 21, 2015 | 8911 | 8926 | 8833 | 8892 | 0 | -8.00(-0.09%) |
Feb 20, 2015 | 8807 | 8911 | 8782 | 8900 | 0 | +99.50(+1.13%) |
Feb 19, 2015 | 8760 | 8820 | 8750 | 8801 | 0 | +52.90(+0.60%) |
Feb 18, 2015 | 8698 | 8748 | 8663 | 8748 | 0 | +35.10(+0.40%) |
Feb 17, 2015 | 8650 | 8733 | 8631 | 8713 | 0 | +60.70(+0.70%) |
Feb 14, 2015 | 8634 | 8666 | 8606 | 8652 | 0 | +41.00(+0.48%) |
Feb 13, 2015 | 8581 | 8612 | 8555 | 8611 | 0 | +33.20(+0.39%) |
Feb 12, 2015 | 8628 | 8643 | 8537 | 8578 | 0 | -42.60(-0.49%) |
Feb 11, 2015 | 8606 | 8626 | 8564 | 8620 | 0 | -11.70(-0.14%) |
Feb 10, 2015 | 8536 | 8638 | 8521 | 8632 | 0 | +44.10(+0.51%) |
Feb 07, 2015 | 8527 | 8620 | 8488 | 8588 | 0 | +43.70(+0.51%) |
Feb 06, 2015 | 8546 | 8563 | 8503 | 8544 | 0 | -63.90(-0.74%) |
Feb 05, 2015 | 8491 | 8612 | 8477 | 8608 | 0 | +156.10(+1.85%) |
Feb 04, 2015 | 8426 | 8516 | 8420 | 8452 | 0 | +22.90(+0.27%) |