Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10091 | 10250 | 10004 | 10155 | 0 | +63.70(+0.63%) |
May 29, 2014 | 9807 | 10111 | 9712 | 10091 | 0 | +337.15(+3.46%) |
May 28, 2014 | 9646 | 9850 | 9566 | 9754 | 0 | +58.35(+0.60%) |
May 27, 2014 | 9772 | 9779 | 9558 | 9696 | 0 | -84.53(-0.86%) |
May 23, 2014 | 9780 | 9780 | 9780 | 0 | +215.42(+2.25%) | |
May 22, 2014 | 9501 | 9663 | 9419 | 9565 | 0 | +68.63(+0.72%) |
May 21, 2014 | 9122 | 9499 | 9078 | 9496 | 0 | +457.84(+5.07%) |
May 20, 2014 | 8877 | 9064 | 8814 | 9038 | 0 | +171.77(+1.94%) |
May 19, 2014 | 8443 | 8933 | 8432 | 8866 | 0 | +353.53(+4.15%) |
May 16, 2014 | 8405 | 8515 | 8268 | 8513 | 0 | +138.44(+1.65%) |
May 15, 2014 | 8534 | 8559 | 8256 | 8374 | 0 | -185.27(-2.16%) |
May 14, 2014 | 8443 | 8621 | 8419 | 8560 | 0 | +114.06(+1.35%) |
May 13, 2014 | 8381 | 8619 | 8291 | 8446 | 0 | +40.08(+0.48%) |
May 12, 2014 | 8050 | 8408 | 8042 | 8406 | 0 | +411.19(+5.14%) |
May 09, 2014 | 7836 | 8028 | 7722 | 7994 | 0 | +168.00(+2.15%) |
May 08, 2014 | 7718 | 8070 | 7650 | 7826 | 0 | +26.98(+0.35%) |
May 07, 2014 | 7934 | 7976 | 7670 | 7799 | 0 | -136.28(-1.72%) |
May 06, 2014 | 8360 | 8457 | 7922 | 7936 | 0 | -440.70(-5.26%) |
May 05, 2014 | 8223 | 8404 | 8175 | 8376 | 0 | +90.81(+1.10%) |
May 02, 2014 | 8210 | 8365 | 8126 | 8286 | 0 | +99.89(+1.22%) |
May 01, 2014 | 7885 | 8408 | 7860 | 8186 | 0 | +349.21(+4.46%) |
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%) |