Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3885 | 3917 | 3831 | 3903 | 0 | +39.35(+1.02%) |
Mar 28, 2014 | 3843 | 3881 | 3815 | 3864 | 0 | +36.29(+0.95%) |
Mar 27, 2014 | 3872 | 3878 | 3807 | 3828 | 0 | -42.08(-1.09%) |
Mar 26, 2014 | 3977 | 3996 | 3868 | 3870 | 0 | -82.90(-2.10%) |
Mar 25, 2014 | 3948 | 3976 | 3937 | 3953 | 0 | +21.21(+0.54%) |
Mar 24, 2014 | 3983 | 3994 | 3885 | 3931 | 0 | -44.92(-1.13%) |
Mar 21, 2014 | 4025 | 4040 | 3966 | 3976 | 0 | -46.95(-1.17%) |
Mar 20, 2014 | 4044 | 4066 | 3995 | 4023 | 0 | -37.32(-0.92%) |
Mar 19, 2014 | 4099 | 4133 | 4021 | 4061 | 0 | -7.38(-0.18%) |
Mar 18, 2014 | 4014 | 4079 | 4013 | 4068 | 0 | +51.37(+1.28%) |
Mar 17, 2014 | 4011 | 4053 | 3997 | 4017 | 0 | +23.03(+0.58%) |
Mar 14, 2014 | 3969 | 4006 | 3949 | 3994 | 0 | +10.89(+0.27%) |
Mar 13, 2014 | 4075 | 4086 | 3962 | 3983 | 0 | -75.39(-1.86%) |
Mar 12, 2014 | 4042 | 4095 | 4031 | 4058 | 0 | -43.94(-1.07%) |
Mar 11, 2014 | 4117 | 4134 | 4080 | 4102 | 0 | +1.34(+0.03%) |
Mar 10, 2014 | 4118 | 4141 | 4081 | 4101 | 0 | -32.29(-0.78%) |
Mar 07, 2014 | 4158 | 4159 | 4108 | 4133 | 0 | +3.30(+0.08%) |
Mar 06, 2014 | 4083 | 4138 | 4081 | 4130 | 0 | +57.71(+1.42%) |
Mar 05, 2014 | 4066 | 4084 | 4035 | 4072 | 0 | +1.61(+0.04%) |
Mar 04, 2014 | 4054 | 4096 | 4033 | 4070 | 0 | +70.83(+1.77%) |
Mar 03, 2014 | 3998 | 4026 | 3973 | 3999 | 0 | -39.32(-0.97%) |
Feb 28, 2014 | 4095 | 4132 | 4013 | 4039 | 0 | -57.83(-1.41%) |
Feb 27, 2014 | 4070 | 4120 | 4057 | 4097 | 0 | +14.07(+0.34%) |
Feb 26, 2014 | 4036 | 4128 | 4012 | 4083 | 0 | +57.40(+1.43%) |
Feb 25, 2014 | 3985 | 4031 | 3960 | 4025 | 0 | +48.57(+1.22%) |
Feb 24, 2014 | 4091 | 4092 | 3963 | 3977 | 0 | -108.71(-2.66%) |
Feb 21, 2014 | 3947 | 4159 | 3945 | 4085 | 0 | -50.83(-1.23%) |
Feb 20, 2014 | 4075 | 4140 | 4052 | 4136 | 0 | +55.93(+1.37%) |
Feb 19, 2014 | 4100 | 4122 | 4065 | 4080 | 0 | -24.80(-0.60%) |
Feb 18, 2014 | 4184 | 4193 | 4099 | 4105 | 0 | -64.35(-1.54%) |
Feb 14, 2014 | 4169 | 4169 | 4169 | 0 | +38.36(+0.93%) | |
Feb 13, 2014 | 4068 | 4143 | 4051 | 4131 | 0 | +25.98(+0.63%) |
Feb 12, 2014 | 4126 | 4160 | 4086 | 4105 | 0 | -14.61(-0.35%) |
Feb 11, 2014 | 4103 | 4147 | 4081 | 4120 | 0 | +18.92(+0.46%) |
Feb 10, 2014 | 4162 | 4174 | 4070 | 4101 | 0 | -64.82(-1.56%) |
Feb 07, 2014 | 4127 | 4187 | 4107 | 4165 | 0 | +63.61(+1.55%) |
Feb 06, 2014 | 4008 | 4133 | 4002 | 4102 | 0 | +97.06(+2.42%) |
Feb 05, 2014 | 3945 | 4023 | 3934 | 4005 | 0 | +32.21(+0.81%) |
Feb 04, 2014 | 3924 | 3993 | 3892 | 3973 | 0 | +61.71(+1.58%) |
Feb 03, 2014 | 4028 | 4048 | 3894 | 3911 | 0 | -126.88(-3.14%) |
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%) |