Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3936 | 3948 | 3901 | 3933 | 0 | -5.12(-0.13%) |
May 29, 2014 | 4005 | 4009 | 3909 | 3938 | 0 | -56.36(-1.41%) |
May 28, 2014 | 4017 | 4037 | 3982 | 3994 | 0 | -18.19(-0.45%) |
May 27, 2014 | 3961 | 4015 | 3953 | 4013 | 0 | +67.01(+1.70%) |
May 23, 2014 | 3946 | 3946 | 3946 | 0 | +109.49(+2.85%) | |
May 22, 2014 | 3820 | 3852 | 3809 | 3836 | 0 | +15.60(+0.41%) |
May 21, 2014 | 3826 | 3853 | 3797 | 3821 | 0 | +0.75(+0.02%) |
May 20, 2014 | 3815 | 3849 | 3798 | 3820 | 0 | +2.80(+0.07%) |
May 19, 2014 | 3765 | 3831 | 3755 | 3817 | 0 | +39.78(+1.05%) |
May 16, 2014 | 3797 | 3807 | 3749 | 3777 | 0 | +1.42(+0.04%) |
May 15, 2014 | 3824 | 3853 | 3743 | 3776 | 0 | -74.94(-1.95%) |
May 14, 2014 | 3969 | 3970 | 3844 | 3851 | 0 | -123.04(-3.10%) |
May 13, 2014 | 3975 | 4026 | 3961 | 3974 | 0 | -3.64(-0.09%) |
May 12, 2014 | 3906 | 4004 | 3885 | 3977 | 0 | +100.63(+2.60%) |
May 09, 2014 | 3870 | 3902 | 3838 | 3877 | 0 | -1.68(-0.04%) |
May 08, 2014 | 3904 | 3954 | 3859 | 3878 | 0 | -39.50(-1.01%) |
May 07, 2014 | 3916 | 3937 | 3856 | 3918 | 0 | +2.70(+0.07%) |
May 06, 2014 | 3968 | 3985 | 3900 | 3915 | 0 | -77.39(-1.94%) |
May 05, 2014 | 3978 | 4009 | 3926 | 3993 | 0 | -23.68(-0.59%) |
May 02, 2014 | 3997 | 4086 | 3985 | 4016 | 0 | +193.33(+5.06%) |
May 01, 2014 | 3803 | 3869 | 3775 | 3823 | 0 | +17.76(+0.47%) |
Apr 30, 2014 | 3804 | 3839 | 3773 | 3805 | 0 | -14.96(-0.39%) |
Apr 29, 2014 | 3847 | 3863 | 3784 | 3820 | 0 | -7.05(-0.18%) |
Apr 28, 2014 | 3847 | 3884 | 3761 | 3827 | 0 | +5.06(+0.13%) |
Apr 25, 2014 | 3916 | 3919 | 3805 | 3822 | 0 | -114.26(-2.90%) |
Apr 24, 2014 | 3928 | 3950 | 3877 | 3936 | 0 | +29.14(+0.75%) |
Apr 23, 2014 | 3926 | 3947 | 3877 | 3907 | 0 | -28.21(-0.72%) |
Apr 22, 2014 | 3898 | 3955 | 3888 | 3936 | 0 | +39.95(+1.03%) |
Apr 21, 2014 | 3871 | 3898 | 3843 | 3896 | 0 | +38.79(+1.01%) |
Apr 17, 2014 | 3857 | 3857 | 3857 | 0 | -6.65(-0.17%) | |
Apr 16, 2014 | 3861 | 3905 | 3835 | 3863 | 0 | +22.47(+0.59%) |
Apr 15, 2014 | 3818 | 3888 | 3785 | 3841 | 0 | +26.56(+0.70%) |
Apr 14, 2014 | 3787 | 3851 | 3763 | 3814 | 0 | +56.67(+1.51%) |
Apr 11, 2014 | 3759 | 3803 | 3723 | 3758 | 0 | -48.24(-1.27%) |
Apr 10, 2014 | 3866 | 3903 | 3800 | 3806 | 0 | -68.08(-1.76%) |
Apr 09, 2014 | 3765 | 3883 | 3761 | 3874 | 0 | +114.70(+3.05%) |
Apr 08, 2014 | 3781 | 3804 | 3706 | 3759 | 0 | -20.87(-0.55%) |
Apr 07, 2014 | 3902 | 3913 | 3749 | 3780 | 0 | -128.32(-3.28%) |
Apr 04, 2014 | 3942 | 4025 | 3903 | 3909 | 0 | -12.71(-0.32%) |
Apr 03, 2014 | 3989 | 3991 | 3897 | 3921 | 0 | -53.56(-1.35%) |
Apr 02, 2014 | 3950 | 4001 | 3938 | 3975 | 0 | +19.45(+0.49%) |
Apr 01, 2014 | 3926 | 4021 | 3904 | 3955 | 0 | +52.20(+1.34%) |
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%) |