Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4168 | 4215 | 4148 | 4150 | 0 | -15.75(-0.38%) |
Apr 29, 2014 | 4175 | 4191 | 4146 | 4165 | 0 | -12.37(-0.30%) |
Apr 28, 2014 | 4028 | 4189 | 4026 | 4178 | 0 | +155.76(+3.87%) |
Apr 25, 2014 | 3970 | 4022 | 3966 | 4022 | 0 | +29.32(+0.73%) |
Apr 24, 2014 | 3996 | 4008 | 3943 | 3993 | 0 | +302.53(+8.20%) |
Apr 23, 2014 | 3720 | 3735 | 3688 | 3690 | 0 | -48.87(-1.31%) |
Apr 22, 2014 | 3715 | 3740 | 3702 | 3739 | 0 | +3.72(+0.10%) |
Apr 21, 2014 | 3694 | 3742 | 3685 | 3735 | 0 | +43.81(+1.19%) |
Apr 17, 2014 | 3691 | 3691 | 3691 | 0 | +41.70(+1.14%) | |
Apr 16, 2014 | 3643 | 3664 | 3615 | 3650 | 0 | +7.38(+0.20%) |
Apr 15, 2014 | 3659 | 3668 | 3596 | 3642 | 0 | -26.16(-0.71%) |
Apr 14, 2014 | 3670 | 3672 | 3637 | 3669 | 0 | +14.56(+0.40%) |
Apr 11, 2014 | 3650 | 3677 | 3638 | 3654 | 0 | -27.21(-0.74%) |
Apr 10, 2014 | 3732 | 3743 | 3679 | 3681 | 0 | -48.10(-1.29%) |
Apr 09, 2014 | 3675 | 3730 | 3671 | 3729 | 0 | +48.38(+1.31%) |
Apr 08, 2014 | 3693 | 3700 | 3648 | 3681 | 0 | -0.21(-0.01%) |
Apr 07, 2014 | 3713 | 3733 | 3670 | 3681 | 0 | -58.72(-1.57%) |
Apr 04, 2014 | 3796 | 3797 | 3731 | 3740 | 0 | -49.02(-1.29%) |
Apr 03, 2014 | 3807 | 3815 | 3781 | 3789 | 0 | -26.44(-0.69%) |
Apr 02, 2014 | 3814 | 3822 | 3799 | 3815 | 0 | +6.33(+0.17%) |
Apr 01, 2014 | 3782 | 3811 | 3775 | 3809 | 0 | +34.53(+0.91%) |
Mar 31, 2014 | 3792 | 3803 | 3770 | 3774 | 0 | -0.84(-0.02%) |
Mar 28, 2014 | 3786 | 3790 | 3757 | 3775 | 0 | -4.22(-0.11%) |
Mar 27, 2014 | 3797 | 3808 | 3763 | 3779 | 0 | -16.32(-0.43%) |
Mar 26, 2014 | 3843 | 3861 | 3789 | 3796 | 0 | -36.64(-0.96%) |
Mar 25, 2014 | 3808 | 3838 | 3794 | 3832 | 0 | +40.79(+1.08%) |
Mar 24, 2014 | 3786 | 3801 | 3763 | 3792 | 0 | +44.44(+1.19%) |
Mar 21, 2014 | 3741 | 3753 | 3701 | 3747 | 0 | +29.33(+0.79%) |
Mar 20, 2014 | 3726 | 3746 | 3708 | 3718 | 0 | -18.00(-0.48%) |
Mar 19, 2014 | 3743 | 3771 | 3720 | 3736 | 0 | -0.99(-0.03%) |
Mar 18, 2014 | 3698 | 3741 | 3693 | 3737 | 0 | +32.77(+0.88%) |
Mar 17, 2014 | 3711 | 3727 | 3698 | 3704 | 0 | +14.42(+0.39%) |
Mar 14, 2014 | 3719 | 3733 | 3678 | 3690 | 0 | -41.91(-1.12%) |
Mar 13, 2014 | 3779 | 3795 | 3721 | 3732 | 0 | -41.92(-1.11%) |
Mar 12, 2014 | 3759 | 3779 | 3741 | 3774 | 0 | +3.66(+0.10%) |
Mar 11, 2014 | 3765 | 3788 | 3745 | 3770 | 0 | +36.36(+0.97%) |
Mar 10, 2014 | 3716 | 3750 | 3715 | 3734 | 0 | +3.37(+0.09%) |
Mar 07, 2014 | 3735 | 3741 | 3699 | 3730 | 0 | -2.18(-0.06%) |
Mar 06, 2014 | 3747 | 3758 | 3714 | 3732 | 0 | -11.32(-0.30%) |
Mar 05, 2014 | 3734 | 3760 | 3721 | 3744 | 0 | +7.88(+0.21%) |
Mar 04, 2014 | 3734 | 3746 | 3711 | 3736 | 0 | +24.47(+0.66%) |
Mar 03, 2014 | 3681 | 3732 | 3676 | 3711 | 0 | +10.69(+0.29%) |
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%) |