Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3721 | 3746 | 3672 | 3701 | 0 | -10.06(-0.27%) |
Feb 27, 2014 | 3637 | 3718 | 3629 | 3711 | 0 | +72.57(+1.99%) |
Feb 26, 2014 | 3682 | 3692 | 3626 | 3638 | 0 | -33.12(-0.90%) |
Feb 25, 2014 | 3723 | 3724 | 3664 | 3671 | 0 | -38.60(-1.04%) |
Feb 24, 2014 | 3679 | 3726 | 3674 | 3710 | 0 | +16.17(+0.44%) |
Feb 21, 2014 | 3747 | 3759 | 3689 | 3694 | 0 | -41.49(-1.11%) |
Feb 20, 2014 | 3748 | 3776 | 3720 | 3735 | 0 | -43.74(-1.16%) |
Feb 19, 2014 | 3831 | 3846 | 3758 | 3779 | 0 | -60.62(-1.58%) |
Feb 18, 2014 | 3840 | 3876 | 3837 | 3839 | 0 | +14.07(+0.37%) |
Feb 14, 2014 | 3825 | 3825 | 3825 | 0 | -3.10(-0.08%) | |
Feb 13, 2014 | 3760 | 3831 | 3757 | 3829 | 0 | +59.85(+1.59%) |
Feb 12, 2014 | 3776 | 3794 | 3750 | 3769 | 0 | -0.29(-0.01%) |
Feb 11, 2014 | 3731 | 3782 | 3724 | 3769 | 0 | +49.02(+1.32%) |
Feb 10, 2014 | 3647 | 3741 | 3643 | 3720 | 0 | +65.47(+1.79%) |
Feb 07, 2014 | 3666 | 3677 | 3638 | 3654 | 0 | +50.42(+1.40%) |
Feb 06, 2014 | 3587 | 3611 | 3571 | 3604 | 0 | -0.56(-0.02%) |
Feb 05, 2014 | 3562 | 3624 | 3560 | 3605 | 0 | +26.72(+0.75%) |
Feb 04, 2014 | 3557 | 3583 | 3535 | 3578 | 0 | +51.05(+1.45%) |
Feb 03, 2014 | 3534 | 3570 | 3511 | 3527 | 0 | +6.54(+0.19%) |
Jan 31, 2014 | 3482 | 3527 | 3471 | 3520 | 0 | +5.75(+0.16%) |
Jan 30, 2014 | 3534 | 3562 | 3493 | 3515 | 0 | -6.80(-0.19%) |
Jan 29, 2014 | 3544 | 3568 | 3506 | 3521 | 0 | -40.44(-1.14%) |
Jan 28, 2014 | 3578 | 3622 | 3531 | 3562 | 0 | -309.41(-7.99%) |
Jan 27, 2014 | 3868 | 3901 | 3838 | 3871 | 0 | +31.15(+0.81%) |
Jan 24, 2014 | 3896 | 3907 | 3831 | 3840 | 0 | -71.10(-1.82%) |
Jan 23, 2014 | 3867 | 3913 | 3831 | 3911 | 0 | +32.85(+0.85%) |
Jan 22, 2014 | 3874 | 3919 | 3852 | 3878 | 0 | +17.15(+0.44%) |
Jan 21, 2014 | 3804 | 3868 | 3800 | 3861 | 0 | +59.07(+1.55%) |
Jan 17, 2014 | 3802 | 3802 | 3802 | 0 | -95.49(-2.45%) | |
Jan 16, 2014 | 3902 | 3916 | 3879 | 3898 | 0 | -21.87(-0.56%) |
Jan 15, 2014 | 3842 | 3939 | 3879 | 3919 | 0 | +77.14(+2.01%) |
Jan 14, 2014 | 3785 | 3845 | 3781 | 3842 | 0 | +74.96(+1.99%) |
Jan 13, 2014 | 3726 | 3815 | 3726 | 3767 | 0 | +19.62(+0.52%) |
Jan 10, 2014 | 3796 | 3803 | 3735 | 3748 | 0 | -25.17(-0.67%) |
Jan 09, 2014 | 3845 | 3846 | 3765 | 3773 | 0 | -48.81(-1.28%) |
Jan 08, 2014 | 3789 | 3836 | 3788 | 3822 | 0 | +24.07(+0.63%) |
Jan 07, 2014 | 3828 | 3839 | 3783 | 3798 | 0 | -27.37(-0.72%) |
Jan 06, 2014 | 3779 | 3845 | 3752 | 3825 | 0 | +20.74(+0.55%) |
Jan 03, 2014 | 3888 | 3894 | 3800 | 3804 | 0 | -85.44(-2.20%) |
Jan 02, 2014 | 3908 | 3917 | 3882 | 3890 | 0 | -55.48(-1.41%) |
Dec 31, 2013 | 3945 | 3945 | 3945 | 0 | +45.71(+1.17%) | |
Dec 30, 2013 | 3920 | 3939 | 3884 | 3899 | 0 | -39.17(-0.99%) |
Dec 27, 2013 | 3965 | 3969 | 3934 | 3939 | 0 | -26.79(-0.68%) |
Dec 26, 2013 | 3995 | 4005 | 3962 | 3965 | 0 | -26.51(-0.66%) |
Dec 24, 2013 | 3992 | 3992 | 3992 | 0 | -17.02(-0.42%) | |
Dec 23, 2013 | 3994 | 4013 | 3957 | 4009 | 0 | +148.17(+3.84%) |
Dec 20, 2013 | 3835 | 3879 | 3831 | 3861 | 0 | +32.06(+0.84%) |
Dec 19, 2013 | 3831 | 3868 | 3824 | 3829 | 0 | -44.37(-1.15%) |
Dec 18, 2013 | 3848 | 3878 | 3789 | 3873 | 0 | -29.68(-0.76%) |
Dec 17, 2013 | 3908 | 3934 | 3891 | 3903 | 0 | -17.65(-0.45%) |
Dec 16, 2013 | 3907 | 3957 | 3903 | 3920 | 0 | +21.59(+0.55%) |
Dec 13, 2013 | 3955 | 3958 | 3893 | 3899 | 0 | -42.96(-1.09%) |
Dec 12, 2013 | 3957 | 3976 | 3938 | 3942 | 0 | -5.77(-0.15%) |
Dec 11, 2013 | 3988 | 4015 | 3936 | 3948 | 0 | -29.46(-0.74%) |
Dec 10, 2013 | 3964 | 3993 | 3946 | 3977 | 0 | -6.19(-0.16%) |
Dec 09, 2013 | 3944 | 4005 | 3944 | 3983 | 0 | +45.07(+1.14%) |
Dec 06, 2013 | 3979 | 3985 | 3935 | 3938 | 0 | -55.42(-1.39%) |
Dec 05, 2013 | 4027 | 4044 | 3983 | 3994 | 0 | +20.40(+0.51%) |
Dec 04, 2013 | 3977 | 4003 | 3944 | 3973 | 0 | -9.29(-0.23%) |
Dec 03, 2013 | 3926 | 3983 | 3876 | 3982 | 0 | +106.13(+2.74%) |