Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7737 | 7846 | 7551 | 7836 | 0 | +52.10(+0.67%) |
Apr 29, 2014 | 7600 | 7900 | 7594 | 7784 | 0 | +136.75(+1.79%) |
Apr 28, 2014 | 7741 | 7812 | 7292 | 7648 | 0 | -191.00(-2.44%) |
Apr 25, 2014 | 8211 | 8308 | 7836 | 7839 | 0 | -532.94(-6.37%) |
Apr 24, 2014 | 8576 | 8659 | 8147 | 8372 | 0 | -228.74(-2.66%) |
Apr 23, 2014 | 8824 | 8940 | 8587 | 8600 | 0 | -469.01(-5.17%) |
Apr 22, 2014 | 9159 | 9263 | 8874 | 9069 | 0 | +590.66(+6.97%) |
Apr 21, 2014 | 8498 | 8501 | 8231 | 8479 | 0 | +66.89(+0.80%) |
Apr 17, 2014 | 8412 | 8412 | 8412 | 0 | +345.42(+4.28%) | |
Apr 16, 2014 | 8056 | 8129 | 7869 | 8066 | 0 | +126.02(+1.59%) |
Apr 15, 2014 | 8009 | 8069 | 7597 | 7940 | 0 | -129.12(-1.60%) |
Apr 14, 2014 | 8102 | 8153 | 7923 | 8069 | 0 | +117.73(+1.48%) |
Apr 11, 2014 | 8049 | 8149 | 7875 | 7952 | 0 | -192.92(-2.37%) |
Apr 10, 2014 | 8623 | 8696 | 8127 | 8145 | 0 | -443.71(-5.17%) |
Apr 09, 2014 | 8540 | 8610 | 8349 | 8588 | 0 | +100.57(+1.18%) |
Apr 08, 2014 | 8275 | 8535 | 8234 | 8488 | 0 | +263.30(+3.20%) |
Apr 07, 2014 | 8286 | 8472 | 8058 | 8224 | 0 | +16.15(+0.20%) |
Apr 04, 2014 | 8649 | 8662 | 8173 | 8208 | 0 | -421.61(-4.89%) |
Apr 03, 2014 | 8792 | 8883 | 8518 | 8630 | 0 | -198.82(-2.25%) |
Apr 02, 2014 | 8896 | 9027 | 8717 | 8829 | 0 | -43.62(-0.49%) |
Apr 01, 2014 | 8559 | 8887 | 8559 | 8872 | 0 | +307.15(+3.59%) |
Mar 31, 2014 | 8795 | 8926 | 8530 | 8565 | 0 | -165.96(-1.90%) |
Mar 28, 2014 | 8764 | 8978 | 8655 | 8731 | 0 | -128.96(-1.46%) |
Mar 27, 2014 | 9027 | 9192 | 8796 | 8860 | 0 | -197.36(-2.18%) |
Mar 26, 2014 | 9078 | 9185 | 8919 | 9057 | 0 | +32.58(+0.36%) |
Mar 25, 2014 | 9222 | 9366 | 8901 | 9025 | 0 | -193.23(-2.10%) |
Mar 24, 2014 | 9863 | 9888 | 8968 | 9218 | 0 | -656.48(-6.65%) |
Mar 21, 2014 | 10359 | 10415 | 9866 | 9875 | 0 | -439.71(-4.26%) |
Mar 20, 2014 | 10204 | 10507 | 10198 | 10314 | 0 | +100.80(+0.99%) |
Mar 19, 2014 | 10210 | 10345 | 10140 | 10214 | 0 | -5.30(-0.05%) |
Mar 18, 2014 | 10271 | 10368 | 10128 | 10219 | 0 | -66.20(-0.64%) |
Mar 17, 2014 | 10417 | 10484 | 10274 | 10285 | 0 | -39.30(-0.38%) |
Mar 14, 2014 | 10402 | 10579 | 10287 | 10324 | 0 | -134.00(-1.28%) |
Mar 13, 2014 | 10692 | 10707 | 10415 | 10458 | 0 | -158.40(-1.49%) |
Mar 12, 2014 | 10545 | 10688 | 10450 | 10617 | 0 | -20.00(-0.19%) |
Mar 11, 2014 | 10761 | 10860 | 10591 | 10637 | 0 | -58.90(-0.55%) |
Mar 10, 2014 | 10900 | 10911 | 10504 | 10696 | 0 | -201.90(-1.85%) |
Mar 07, 2014 | 11039 | 11052 | 10826 | 10898 | 0 | -54.60(-0.50%) |
Mar 06, 2014 | 11058 | 11134 | 10912 | 10952 | 0 | -68.30(-0.62%) |
Mar 05, 2014 | 11034 | 11105 | 10982 | 11020 | 0 | -37.80(-0.34%) |
Mar 04, 2014 | 10959 | 11060 | 10830 | 11058 | 0 | +227.80(+2.10%) |
Mar 03, 2014 | 10724 | 10835 | 10648 | 10830 | 0 | -0.90(-0.01%) |
Feb 28, 2014 | 11013 | 11039 | 10719 | 10831 | 0 | -159.20(-1.45%) |
Feb 27, 2014 | 10882 | 11036 | 10882 | 10990 | 0 | +85.40(+0.78%) |
Feb 26, 2014 | 11077 | 11081 | 10837 | 10905 | 0 | -102.40(-0.93%) |
Feb 25, 2014 | 10934 | 11124 | 10812 | 11008 | 0 | +145.50(+1.34%) |
Feb 24, 2014 | 10570 | 10928 | 10450 | 10862 | 0 | +358.10(+3.41%) |
Feb 21, 2014 | 10660 | 10662 | 10441 | 10504 | 0 | -65.20(-0.62%) |
Feb 20, 2014 | 10452 | 10639 | 10429 | 10569 | 0 | +161.90(+1.56%) |
Feb 19, 2014 | 10491 | 10602 | 10401 | 10407 | 0 | -209.60(-1.97%) |
Feb 18, 2014 | 10619 | 10723 | 10402 | 10617 | 0 | +32.90(+0.31%) |
Feb 14, 2014 | 10584 | 10584 | 10584 | 0 | -25.20(-0.24%) | |
Feb 13, 2014 | 10347 | 10681 | 10329 | 10609 | 0 | +184.10(+1.77%) |
Feb 12, 2014 | 10570 | 10573 | 10384 | 10425 | 0 | -124.50(-1.18%) |
Feb 11, 2014 | 10451 | 10593 | 10342 | 10550 | 0 | +86.40(+0.83%) |
Feb 10, 2014 | 10437 | 10510 | 10312 | 10463 | 0 | +11.70(+0.11%) |
Feb 07, 2014 | 10052 | 10464 | 9981 | 10451 | 0 | +533.27(+5.38%) |
Feb 06, 2014 | 9882 | 9991 | 9736 | 9918 | 0 | +85.99(+0.87%) |
Feb 05, 2014 | 9801 | 9914 | 9676 | 9832 | 0 | -36.00(-0.36%) |
Feb 04, 2014 | 9857 | 9932 | 9652 | 9868 | 0 | +37.50(+0.38%) |