Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16253 | 16253 | 16059 | 16174 | 152,500 | -137.10(-0.84%) |
Sep 29, 2014 | 16339 | 16344 | 16262 | 16311 | 107,900 | +80.70(+0.50%) |
Sep 26, 2014 | 16088 | 16252 | 16088 | 16230 | 127,400 | -144.20(-0.88%) |
Sep 25, 2014 | 16327 | 16374 | 16304 | 16374 | 148,700 | +206.60(+1.28%) |
Sep 24, 2014 | 16106 | 16204 | 16095 | 16168 | 133,300 | -38.40(-0.24%) |
Sep 22, 2014 | 16281 | 16299 | 16170 | 16206 | 129,100 | -115.30(-0.71%) |
Sep 19, 2014 | 16178 | 16364 | 16171 | 16321 | 171,300 | +253.60(+1.58%) |
Sep 18, 2014 | 16036 | 16106 | 16004 | 16068 | 143,100 | +178.90(+1.13%) |
Sep 17, 2014 | 15948 | 15969 | 15889 | 15889 | 114,700 | -22.80(-0.14%) |
Sep 16, 2014 | 15896 | 15938 | 15871 | 15912 | 121,300 | -36.80(-0.23%) |
Sep 15, 2014 | 15948 | 15948 | 15948 | 15948 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 15885 | 15985 | 15885 | 15948 | 183,400 | +39.10(+0.25%) |
Sep 11, 2014 | 15881 | 15926 | 15854 | 15909 | 130,300 | +120.40(+0.76%) |
Sep 10, 2014 | 15688 | 15796 | 15665 | 15789 | 109,700 | +39.60(+0.25%) |
Sep 09, 2014 | 15796 | 15796 | 15736 | 15749 | 106,100 | +44.10(+0.28%) |
Sep 08, 2014 | 15718 | 15730 | 15656 | 15705 | 95,600 | +36.40(+0.23%) |
Sep 05, 2014 | 15793 | 15793 | 15641 | 15669 | 109,600 | -7.50(-0.05%) |
Sep 04, 2014 | 15702 | 15733 | 15664 | 15676 | 110,900 | -52.10(-0.33%) |
Sep 03, 2014 | 15798 | 15829 | 15724 | 15728 | 137,800 | +59.70(+0.38%) |
Sep 02, 2014 | 15527 | 15737 | 15516 | 15669 | 122,600 | +192.00(+1.24%) |
Sep 01, 2014 | 15455 | 15479 | 15441 | 15477 | 74,800 | +52.00(+0.34%) |
Aug 29, 2014 | 15424 | 15448 | 15356 | 15425 | 111,000 | -35.30(-0.23%) |
Aug 28, 2014 | 15482 | 15488 | 15424 | 15460 | 99,300 | -74.90(-0.48%) |
Aug 27, 2014 | 15557 | 15588 | 15466 | 15535 | 102,200 | +13.60(+0.09%) |
Aug 26, 2014 | 15610 | 15613 | 15519 | 15521 | 86,400 | -92.00(-0.59%) |
Aug 25, 2014 | 15609 | 15629 | 15554 | 15613 | 81,900 | +74.00(+0.48%) |
Aug 22, 2014 | 15618 | 15629 | 15524 | 15539 | 102,300 | -47.00(-0.30%) |
Aug 21, 2014 | 15531 | 15602 | 15526 | 15586 | 117,700 | +131.70(+0.85%) |
Aug 20, 2014 | 15486 | 15493 | 15434 | 15454 | 92,700 | +4.70(+0.03%) |
Aug 19, 2014 | 15452 | 15476 | 15429 | 15450 | 94,200 | +127.20(+0.83%) |
Aug 18, 2014 | 15318 | 15365 | 15303 | 15323 | 77,300 | +4.30(+0.03%) |
Aug 15, 2014 | 15317 | 15328 | 15277 | 15318 | 88,700 | +3.70(+0.02%) |
Aug 14, 2014 | 15284 | 15339 | 15273 | 15315 | 92,700 | +101.00(+0.66%) |
Aug 13, 2014 | 15112 | 15236 | 15108 | 15214 | 96,300 | +52.30(+0.34%) |
Aug 12, 2014 | 15165 | 15236 | 15126 | 15161 | 89,300 | +30.80(+0.20%) |
Aug 11, 2014 | 15023 | 15162 | 14974 | 15130 | 114,600 | +352.10(+2.38%) |
Aug 08, 2014 | 15064 | 15074 | 14754 | 14778 | 177,200 | -454.00(-2.98%) |
Aug 07, 2014 | 15139 | 15243 | 15062 | 15232 | 143,100 | +72.60(+0.48%) |
Aug 06, 2014 | 15260 | 15271 | 15121 | 15160 | 135,500 | -160.50(-1.05%) |
Aug 05, 2014 | 15507 | 15507 | 15314 | 15320 | 131,500 | -154.20(-1.00%) |
Aug 04, 2014 | 15475 | 15536 | 15440 | 15474 | 123,600 | -48.60(-0.31%) |
Aug 03, 2014 | 15512 | 15602 | 15501 | 15523 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 15512 | 15602 | 15501 | 15523 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 15512 | 15602 | 15501 | 15523 | 143,300 | -97.70(-0.63%) |
Jul 31, 2014 | 15733 | 15760 | 15619 | 15621 | 154,100 | -25.40(-0.16%) |
Jul 30, 2014 | 15617 | 15667 | 15595 | 15646 | 117,500 | +28.10(+0.18%) |
Jul 29, 2014 | 15565 | 15633 | 15556 | 15618 | 98,800 | +88.70(+0.57%) |
Jul 28, 2014 | 15427 | 15557 | 15427 | 15529 | 115,600 | +71.50(+0.46%) |
Jul 25, 2014 | 15342 | 15458 | 15342 | 15458 | 119,900 | +173.50(+1.14%) |
Jul 24, 2014 | 15350 | 15383 | 15232 | 15284 | 122,000 | -44.20(-0.29%) |
Jul 23, 2014 | 15367 | 15376 | 15317 | 15329 | 100,100 | -14.70(-0.10%) |
Jul 22, 2014 | 15296 | 15392 | 15288 | 15343 | 115,400 | +127.60(+0.84%) |
Jul 21, 2014 | 15216 | 15216 | 15216 | 15216 | 0 | +0.00(+0.00%) |
Jul 20, 2014 | 15174 | 15220 | 15110 | 15216 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 15174 | 15220 | 15110 | 15216 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 15174 | 15220 | 15110 | 15216 | 92,200 | -154.60(-1.01%) |
Jul 17, 2014 | 15423 | 15466 | 15348 | 15370 | 102,500 | -9.00(-0.06%) |
Jul 16, 2014 | 15370 | 15424 | 15355 | 15379 | 98,200 | -15.90(-0.10%) |
Jul 15, 2014 | 15354 | 15442 | 15346 | 15395 | 101,000 | +98.40(+0.64%) |
Jul 14, 2014 | 15199 | 15325 | 15180 | 15297 | 96,300 | +132.80(+0.88%) |
Jul 13, 2014 | 15103 | 15204 | 15102 | 15164 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 15103 | 15204 | 15102 | 15164 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 15103 | 15204 | 15102 | 15164 | 123,600 | -52.50(-0.35%) |
Jul 10, 2014 | 15318 | 15327 | 15215 | 15216 | 112,900 | -86.20(-0.56%) |
Jul 09, 2014 | 15194 | 15303 | 15185 | 15303 | 118,300 | -11.70(-0.08%) |
Jul 08, 2014 | 15304 | 15390 | 15225 | 15314 | 117,700 | -65.00(-0.42%) |
Jul 07, 2014 | 15434 | 15478 | 15379 | 15379 | 84,000 | -57.70(-0.37%) |
Jul 06, 2014 | 15490 | 15490 | 15420 | 15437 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 15490 | 15490 | 15420 | 15437 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 15490 | 15490 | 15420 | 15437 | 108,800 | +88.80(+0.58%) |
Jul 03, 2014 | 15435 | 15435 | 15324 | 15348 | 114,200 | -21.70(-0.14%) |
Jul 02, 2014 | 15406 | 15445 | 15355 | 15370 | 116,800 | +43.80(+0.29%) |