Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51838 | 51838 | 51251 | 51627 | 4,623,600 | -212.00(-0.41%) |
Apr 29, 2014 | 51386 | 52416 | 51386 | 51839 | 4,326,300 | +455.00(+0.89%) |
Apr 28, 2014 | 51397 | 51472 | 50777 | 51384 | 2,711,300 | -15.40(-0.03%) |
Apr 27, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.40(+0.00%) |
Apr 25, 2014 | 51817 | 51817 | 51019 | 51399 | 2,954,700 | -418.00(-0.81%) |
Apr 24, 2014 | 51570 | 51963 | 51238 | 51817 | 3,186,900 | +247.00(+0.48%) |
Apr 23, 2014 | 51975 | 51975 | 51400 | 51570 | 2,844,000 | -407.00(-0.78%) |
Apr 22, 2014 | 52112 | 52460 | 51682 | 51977 | 3,492,900 | -135.00(-0.26%) |
Apr 21, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +0.10(+0.00%) |
Apr 20, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | -0.10(-0.00%) |
Apr 18, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +1.00(+0.00%) |
Apr 17, 2014 | 51200 | 52338 | 50886 | 52111 | 3,015,500 | +910.00(+1.78%) |
Apr 16, 2014 | 50469 | 51288 | 50469 | 51201 | 3,427,100 | +747.00(+1.48%) |
Apr 15, 2014 | 51593 | 51593 | 49890 | 50454 | 3,858,800 | -1143.00(-2.22%) |
Apr 14, 2014 | 51867 | 52110 | 51361 | 51597 | 2,686,800 | -270.30(-0.52%) |
Apr 13, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.30(+0.00%) |
Apr 11, 2014 | 51128 | 51871 | 50518 | 51867 | 3,395,300 | +739.00(+1.45%) |
Apr 10, 2014 | 51185 | 51522 | 50732 | 51128 | 3,588,900 | -57.00(-0.11%) |
Apr 09, 2014 | 51629 | 51629 | 50653 | 51185 | 4,195,300 | -444.00(-0.86%) |
Apr 08, 2014 | 52173 | 53394 | 51377 | 51629 | 5,496,100 | -526.00(-1.01%) |
Apr 07, 2014 | 51115 | 52229 | 51115 | 52155 | 3,673,400 | +1073.20(+2.10%) |
Apr 06, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | -0.20(-0.00%) |
Apr 04, 2014 | 51428 | 52288 | 51034 | 51082 | 3,696,200 | -326.00(-0.63%) |
Apr 03, 2014 | 51712 | 51991 | 51059 | 51408 | 3,503,400 | -293.00(-0.57%) |
Apr 02, 2014 | 50273 | 51794 | 50201 | 51701 | 4,790,700 | +1431.00(+2.85%) |