Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4486 | 4530 | 4423 | 4451 | 0 | -16.73(-0.37%) |
May 29, 2014 | 4415 | 4479 | 4415 | 4468 | 0 | +79.95(+1.82%) |
May 28, 2014 | 4402 | 4429 | 4387 | 4388 | 0 | -11.39(-0.26%) |
May 27, 2014 | 4331 | 4401 | 4329 | 4400 | 0 | +80.87(+1.87%) |
May 23, 2014 | 4319 | 4319 | 4319 | 0 | +40.67(+0.95%) | |
May 22, 2014 | 4266 | 4289 | 4248 | 4278 | 0 | +14.32(+0.34%) |
May 21, 2014 | 4246 | 4266 | 4234 | 4264 | 0 | +11.25(+0.26%) |
May 20, 2014 | 4251 | 4264 | 4224 | 4252 | 0 | +0.85(+0.02%) |
May 19, 2014 | 4204 | 4271 | 4201 | 4252 | 0 | +49.78(+1.18%) |
May 16, 2014 | 4139 | 4202 | 4117 | 4202 | 0 | +61.11(+1.48%) |
May 15, 2014 | 4182 | 4195 | 4135 | 4141 | 0 | -35.51(-0.85%) |
May 14, 2014 | 4166 | 4201 | 4161 | 4176 | 0 | +0.77(+0.02%) |
May 13, 2014 | 4163 | 4181 | 4154 | 4175 | 0 | +6.54(+0.16%) |
May 12, 2014 | 4131 | 4175 | 4131 | 4169 | 0 | +51.25(+1.24%) |
May 09, 2014 | 4111 | 4123 | 4081 | 4118 | 0 | -17.21(-0.42%) |
May 08, 2014 | 4137 | 4186 | 4124 | 4135 | 0 | -30.52(-0.73%) |
May 07, 2014 | 4186 | 4200 | 4133 | 4165 | 0 | -14.63(-0.35%) |
May 06, 2014 | 4232 | 4250 | 4180 | 4180 | 0 | -46.06(-1.09%) |
May 05, 2014 | 4150 | 4226 | 4149 | 4226 | 0 | +58.93(+1.41%) |
May 02, 2014 | 4165 | 4178 | 4147 | 4167 | 0 | +7.74(+0.19%) |
May 01, 2014 | 4163 | 4183 | 4123 | 4159 | 0 | +9.77(+0.24%) |
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%) |