Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3940 | 4081 | 3938 | 4038 | 0 | +21.60(+0.54%) |
Jan 30, 2014 | 4072 | 4085 | 3977 | 4016 | 0 | -0.51(-0.01%) |
Jan 29, 2014 | 4016 | 4059 | 3980 | 4017 | 0 | -42.96(-1.06%) |
Jan 28, 2014 | 4035 | 4079 | 4024 | 4060 | 0 | +25.22(+0.63%) |
Jan 27, 2014 | 4079 | 4129 | 3998 | 4034 | 0 | +0.98(+0.02%) |
Jan 24, 2014 | 4160 | 4174 | 4030 | 4033 | 0 | -173.07(-4.11%) |
Jan 23, 2014 | 4399 | 4399 | 4150 | 4207 | 0 | -20.41(-0.48%) |
Jan 22, 2014 | 4167 | 4239 | 4146 | 4227 | 0 | +64.51(+1.55%) |
Jan 21, 2014 | 4186 | 4204 | 4130 | 4162 | 0 | -9.59(-0.23%) |
Jan 17, 2014 | 4172 | 4172 | 4172 | 0 | -65.46(-1.54%) | |
Jan 16, 2014 | 4226 | 4258 | 4194 | 4237 | 0 | +4.83(+0.11%) |
Jan 15, 2014 | 4216 | 4237 | 4183 | 4233 | 0 | +16.20(+0.38%) |
Jan 14, 2014 | 4163 | 4219 | 4137 | 4216 | 0 | +64.19(+1.55%) |
Jan 13, 2014 | 4212 | 4219 | 4129 | 4152 | 0 | -38.93(-0.93%) |
Jan 10, 2014 | 4156 | 4220 | 4148 | 4191 | 0 | +53.36(+1.29%) |
Jan 09, 2014 | 4196 | 4203 | 4123 | 4138 | 0 | -31.11(-0.75%) |
Jan 08, 2014 | 4136 | 4191 | 4125 | 4169 | 0 | +31.68(+0.77%) |
Jan 07, 2014 | 4182 | 4196 | 4128 | 4137 | 0 | -37.09(-0.89%) |
Jan 06, 2014 | 4243 | 4252 | 4159 | 4174 | 0 | -56.45(-1.33%) |
Jan 03, 2014 | 4222 | 4257 | 4214 | 4231 | 0 | +10.64(+0.25%) |
Jan 02, 2014 | 4211 | 4236 | 4182 | 4220 | 0 | +3.09(+0.07%) |
Dec 31, 2013 | 4217 | 4217 | 4217 | 0 | +44.28(+1.06%) | |
Dec 30, 2013 | 4150 | 4189 | 4146 | 4173 | 0 | +17.07(+0.41%) |
Dec 27, 2013 | 4154 | 4161 | 4115 | 4156 | 0 | +8.20(+0.20%) |
Dec 26, 2013 | 4160 | 4175 | 4125 | 4148 | 0 | -0.45(-0.01%) |
Dec 24, 2013 | 4148 | 4148 | 4148 | 0 | +24.80(+0.60%) | |
Dec 23, 2013 | 4048 | 4136 | 4030 | 4123 | 0 | +102.94(+2.56%) |
Dec 20, 2013 | 4034 | 4097 | 4011 | 4020 | 0 | -47.13(-1.16%) |
Dec 19, 2013 | 4125 | 4137 | 4041 | 4067 | 0 | -80.32(-1.94%) |
Dec 18, 2013 | 3984 | 4155 | 3986 | 4148 | 0 | +170.00(+4.27%) |
Dec 17, 2013 | 3988 | 4008 | 3935 | 3978 | 0 | -29.55(-0.74%) |
Dec 16, 2013 | 3984 | 4045 | 3984 | 4007 | 0 | +37.96(+0.96%) |
Dec 13, 2013 | 3986 | 4027 | 3958 | 3969 | 0 | -21.75(-0.54%) |
Dec 12, 2013 | 4016 | 4031 | 3972 | 3991 | 0 | +22.29(+0.56%) |
Dec 11, 2013 | 4013 | 4031 | 3930 | 3969 | 0 | -46.96(-1.17%) |
Dec 10, 2013 | 4071 | 4112 | 4006 | 4016 | 0 | -63.90(-1.57%) |
Dec 09, 2013 | 4030 | 4128 | 4012 | 4080 | 0 | +106.15(+2.67%) |
Dec 06, 2013 | 3994 | 4010 | 3926 | 3973 | 0 | +42.54(+1.08%) |
Dec 05, 2013 | 3888 | 3943 | 3841 | 3931 | 0 | +33.70(+0.86%) |
Dec 04, 2013 | 3924 | 3941 | 3844 | 3897 | 0 | -41.30(-1.05%) |
Dec 03, 2013 | 3897 | 3978 | 3870 | 3938 | 0 | -1.65(-0.04%) |
Dec 02, 2013 | 4010 | 4050 | 3918 | 3940 | 0 | -61.75(-1.54%) |
Nov 29, 2013 | 4025 | 4058 | 3998 | 4002 | 0 | -21.51(-0.53%) |
Nov 27, 2013 | 4023 | 4023 | 4023 | 0 | -24.59(-0.61%) | |
Nov 26, 2013 | 4023 | 4073 | 4017 | 4048 | 0 | +33.57(+0.84%) |
Nov 25, 2013 | 4046 | 4058 | 3994 | 4014 | 0 | -26.57(-0.66%) |
Nov 22, 2013 | 4061 | 4104 | 4001 | 4041 | 0 | -26.37(-0.65%) |
Nov 21, 2013 | 3950 | 4075 | 3943 | 4067 | 0 | +116.05(+2.94%) |
Nov 20, 2013 | 3981 | 4027 | 3928 | 3951 | 0 | -13.86(-0.35%) |
Nov 19, 2013 | 4019 | 4062 | 3951 | 3965 | 0 | -37.10(-0.93%) |
Nov 18, 2013 | 4097 | 4120 | 3988 | 4002 | 0 | -94.08(-2.30%) |
Nov 15, 2013 | 4040 | 4105 | 4015 | 4096 | 0 | +53.41(+1.32%) |
Nov 14, 2013 | 3969 | 4083 | 3958 | 4043 | 0 | +145.62(+3.74%) |
Nov 12, 2013 | 3850 | 3902 | 3823 | 3897 | 0 | +37.37(+0.97%) |
Nov 11, 2013 | 3839 | 3893 | 3826 | 3860 | 0 | +20.05(+0.52%) |
Nov 08, 2013 | 3799 | 3872 | 3768 | 3840 | 0 | +28.48(+0.75%) |
Nov 07, 2013 | 3871 | 3904 | 3804 | 3811 | 0 | -45.86(-1.19%) |
Nov 06, 2013 | 3881 | 3916 | 3837 | 3857 | 0 | -19.24(-0.50%) |
Nov 05, 2013 | 3913 | 3933 | 3854 | 3877 | 0 | -59.23(-1.50%) |
Nov 04, 2013 | 3935 | 3954 | 3901 | 3936 | 0 | +6.35(+0.16%) |