Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4522 | 4549 | 4480 | 4528 | 0 | +9.26(+0.20%) |
May 29, 2014 | 4505 | 4543 | 4463 | 4519 | 0 | +32.31(+0.72%) |
May 28, 2014 | 4482 | 4525 | 4434 | 4487 | 0 | -0.50(-0.01%) |
May 27, 2014 | 4482 | 4542 | 4459 | 4487 | 0 | +31.83(+0.71%) |
May 23, 2014 | 4455 | 4455 | 4455 | 0 | +28.86(+0.65%) | |
May 22, 2014 | 4374 | 4445 | 4360 | 4426 | 0 | +51.05(+1.17%) |
May 21, 2014 | 4364 | 4410 | 4335 | 4375 | 0 | +24.48(+0.56%) |
May 20, 2014 | 4388 | 4415 | 4309 | 4351 | 0 | -57.14(-1.30%) |
May 19, 2014 | 4359 | 4431 | 4342 | 4408 | 0 | +42.71(+0.98%) |
May 16, 2014 | 4338 | 4387 | 4284 | 4365 | 0 | +30.73(+0.71%) |
May 15, 2014 | 4374 | 4390 | 4260 | 4334 | 0 | -58.56(-1.33%) |
May 14, 2014 | 4426 | 4480 | 4364 | 4393 | 0 | -31.49(-0.71%) |
May 13, 2014 | 4430 | 4475 | 4381 | 4425 | 0 | -4.96(-0.11%) |
May 12, 2014 | 4344 | 4448 | 4326 | 4430 | 0 | +112.69(+2.61%) |
May 09, 2014 | 4284 | 4336 | 4242 | 4317 | 0 | +27.31(+0.64%) |
May 08, 2014 | 4349 | 4446 | 4263 | 4290 | 0 | -57.92(-1.33%) |
May 07, 2014 | 4342 | 4389 | 4253 | 4347 | 0 | +44.00(+1.02%) |
May 06, 2014 | 4362 | 4364 | 4273 | 4303 | 0 | -70.28(-1.61%) |
May 05, 2014 | 4353 | 4413 | 4292 | 4374 | 0 | +5.25(+0.12%) |
May 02, 2014 | 4355 | 4424 | 4319 | 4368 | 0 | +28.93(+0.67%) |
May 01, 2014 | 4319 | 4385 | 4264 | 4340 | 0 | +26.14(+0.61%) |
Apr 30, 2014 | 4259 | 4330 | 4211 | 4313 | 0 | +38.01(+0.89%) |
Apr 29, 2014 | 4262 | 4314 | 4208 | 4275 | 0 | +33.11(+0.78%) |
Apr 28, 2014 | 4295 | 4332 | 4164 | 4242 | 0 | -35.87(-0.84%) |
Apr 25, 2014 | 4344 | 4361 | 4249 | 4278 | 0 | -88.98(-2.04%) |
Apr 24, 2014 | 4408 | 4416 | 4296 | 4367 | 0 | -0.10(-0.00%) |
Apr 23, 2014 | 4387 | 4442 | 4331 | 4367 | 0 | -15.60(-0.36%) |
Apr 22, 2014 | 4333 | 4409 | 4303 | 4383 | 0 | +68.48(+1.59%) |
Apr 21, 2014 | 4298 | 4341 | 4246 | 4314 | 0 | +21.46(+0.50%) |
Apr 17, 2014 | 4293 | 4293 | 4293 | 0 | +55.32(+1.31%) | |
Apr 16, 2014 | 4174 | 4261 | 4153 | 4238 | 0 | +108.32(+2.62%) |
Apr 15, 2014 | 4112 | 4163 | 4022 | 4129 | 0 | +33.91(+0.83%) |
Apr 14, 2014 | 4118 | 4157 | 4037 | 4095 | 0 | +18.09(+0.44%) |
Apr 11, 2014 | 4065 | 4144 | 4025 | 4077 | 0 | -22.12(-0.54%) |
Apr 10, 2014 | 4210 | 4247 | 4071 | 4099 | 0 | -114.56(-2.72%) |
Apr 09, 2014 | 4138 | 4230 | 4102 | 4214 | 0 | +108.96(+2.65%) |
Apr 08, 2014 | 4047 | 4142 | 4007 | 4105 | 0 | +66.64(+1.65%) |
Apr 07, 2014 | 4181 | 4198 | 3987 | 4038 | 0 | -157.71(-3.76%) |
Apr 04, 2014 | 4305 | 4330 | 4167 | 4196 | 0 | -85.21(-1.99%) |
Apr 03, 2014 | 4298 | 4340 | 4248 | 4281 | 0 | -16.61(-0.39%) |
Apr 02, 2014 | 4280 | 4328 | 4234 | 4298 | 0 | +27.32(+0.64%) |
Apr 01, 2014 | 4204 | 4282 | 4186 | 4271 | 0 | +73.45(+1.75%) |
Mar 31, 2014 | 4134 | 4233 | 4107 | 4197 | 0 | +118.38(+2.90%) |
Mar 28, 2014 | 4031 | 4123 | 4009 | 4079 | 0 | +54.73(+1.36%) |
Mar 27, 2014 | 4041 | 4088 | 3983 | 4024 | 0 | -17.49(-0.43%) |
Mar 26, 2014 | 4137 | 4155 | 4030 | 4041 | 0 | -65.57(-1.60%) |
Mar 25, 2014 | 4141 | 4178 | 4074 | 4107 | 0 | -9.37(-0.23%) |
Mar 24, 2014 | 4207 | 4229 | 4079 | 4116 | 0 | -70.98(-1.70%) |
Mar 21, 2014 | 4158 | 4233 | 4134 | 4187 | 0 | -280.38(-6.28%) |
Mar 20, 2014 | 4422 | 4488 | 4395 | 4468 | 0 | +37.76(+0.85%) |
Mar 19, 2014 | 4424 | 4469 | 4394 | 4430 | 0 | +306.11(+7.42%) |
Mar 18, 2014 | 4094 | 4167 | 4057 | 4124 | 0 | +22.82(+0.56%) |
Mar 17, 2014 | 4127 | 4176 | 4075 | 4101 | 0 | +77.01(+1.91%) |
Mar 14, 2014 | 3983 | 4059 | 3976 | 4024 | 0 | +28.16(+0.70%) |
Mar 13, 2014 | 4083 | 4108 | 3965 | 3996 | 0 | -62.43(-1.54%) |
Mar 12, 2014 | 4048 | 4093 | 4000 | 4058 | 0 | -20.98(-0.51%) |
Mar 11, 2014 | 4183 | 4208 | 4059 | 4079 | 0 | -98.46(-2.36%) |
Mar 10, 2014 | 4164 | 4209 | 4123 | 4178 | 0 | +18.40(+0.44%) |
Mar 07, 2014 | 4196 | 4215 | 4135 | 4159 | 0 | -5.32(-0.13%) |
Mar 06, 2014 | 4185 | 4229 | 4146 | 4165 | 0 | -2.41(-0.06%) |
Mar 05, 2014 | 4160 | 4207 | 4133 | 4167 | 0 | +1.43(+0.03%) |
Mar 04, 2014 | 4105 | 4191 | 4089 | 4166 | 0 | +112.32(+2.77%) |