Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4074 | 4118 | 4027 | 4045 | 2,301 | -21.60(-0.53%) |
Jun 27, 2014 | 3984 | 4092 | 3944 | 4067 | 4,836 | +48.00(+1.19%) |
Jun 26, 2014 | 4048 | 4094 | 3950 | 4019 | 3,062 | -13.20(-0.33%) |
Jun 25, 2014 | 4064 | 4114 | 4012 | 4032 | 4,763 | -60.00(-1.47%) |
Jun 24, 2014 | 4232 | 4294 | 4080 | 4092 | 5,391 | -123.60(-2.93%) |
Jun 23, 2014 | 4188 | 4247 | 4144 | 4216 | 5,797 | +18.00(+0.43%) |
Jun 20, 2014 | 4163 | 4199 | 4098 | 4198 | 6,875 | +57.00(+1.38%) |
Jun 19, 2014 | 4153 | 4163 | 3986 | 4141 | 7,518 | -12.60(-0.30%) |
Jun 18, 2014 | 3878 | 4164 | 3878 | 4153 | 31,283 | +298.80(+7.75%) |
Jun 17, 2014 | 4103 | 4147 | 3798 | 3854 | 19,459 | -379.20(-8.96%) |
Jun 16, 2014 | 4193 | 4244 | 4147 | 4234 | 1,927 | +20.40(+0.48%) |
Jun 13, 2014 | 4250 | 4253 | 4164 | 4213 | 2,587 | -42.00(-0.99%) |
Jun 12, 2014 | 4160 | 4260 | 4127 | 4255 | 1,987 | +78.00(+1.87%) |
Jun 11, 2014 | 4086 | 4198 | 4052 | 4177 | 5,619 | +55.20(+1.34%) |
Jun 10, 2014 | 4254 | 4272 | 4091 | 4122 | 5,765 | -132.00(-3.10%) |
Jun 06, 2014 | 4225 | 4272 | 4166 | 4254 | 2,563 | +58.80(+1.40%) |
Jun 05, 2014 | 4103 | 4226 | 4055 | 4195 | 3,110 | +115.20(+2.82%) |
Jun 04, 2014 | 3978 | 4104 | 3918 | 4080 | 3,259 | +85.20(+2.13%) |
Jun 03, 2014 | 3900 | 4003 | 3871 | 3995 | 2,252 | +88.80(+2.27%) |
Jun 02, 2014 | 3922 | 3942 | 3833 | 3906 | 2,361 | -39.60(-1.00%) |
May 30, 2014 | 3954 | 3993 | 3872 | 3946 | 2,377 | +3.60(+0.09%) |
May 29, 2014 | 3977 | 3997 | 3907 | 3942 | 3,567 | -30.00(-0.76%) |
May 28, 2014 | 3998 | 4068 | 3934 | 3972 | 3,340 | -45.60(-1.14%) |
May 27, 2014 | 3888 | 4019 | 3866 | 4018 | 3,908 | +163.20(+4.23%) |
May 23, 2014 | 3854 | 3854 | 3854 | 0 | +4.80(+0.12%) | |
May 22, 2014 | 3722 | 3863 | 3692 | 3850 | 4,734 | +157.20(+4.26%) |
May 21, 2014 | 3652 | 3721 | 3628 | 3692 | 6,073 | +68.40(+1.89%) |
May 20, 2014 | 3713 | 3749 | 3587 | 3624 | 4,319 | -90.00(-2.42%) |
May 19, 2014 | 3683 | 3726 | 3619 | 3714 | 4,476 | -2.40(-0.06%) |
May 16, 2014 | 3636 | 3725 | 3575 | 3716 | 6,668 | +81.60(+2.24%) |
May 15, 2014 | 3580 | 3660 | 3569 | 3635 | 5,069 | +19.20(+0.53%) |
May 14, 2014 | 3638 | 3661 | 3575 | 3616 | 3,612 | -26.40(-0.72%) |
May 13, 2014 | 3689 | 3707 | 3618 | 3642 | 3,602 | -38.40(-1.04%) |
May 12, 2014 | 3654 | 3713 | 3599 | 3680 | 5,156 | +60.00(+1.66%) |
May 09, 2014 | 3536 | 3656 | 3518 | 3620 | 5,843 | +57.60(+1.62%) |
May 08, 2014 | 3671 | 3748 | 3553 | 3563 | 4,008 | -127.20(-3.45%) |
May 07, 2014 | 3799 | 3810 | 3612 | 3690 | 4,960 | -134.40(-3.51%) |
May 06, 2014 | 3840 | 3926 | 3796 | 3824 | 7,363 | +16.80(+0.44%) |
May 05, 2014 | 3869 | 3937 | 3791 | 3808 | 6,716 | -79.20(-2.04%) |
May 02, 2014 | 4140 | 4152 | 3834 | 3887 | 10,028 | -421.20(-9.78%) |
May 01, 2014 | 4252 | 4370 | 4190 | 4308 | 4,416 | +54.00(+1.27%) |
Apr 30, 2014 | 4172 | 4259 | 4098 | 4254 | 2,547 | +42.00(+1.00%) |
Apr 29, 2014 | 4103 | 4258 | 4050 | 4212 | 2,722 | +135.60(+3.33%) |
Apr 28, 2014 | 4043 | 4172 | 3916 | 4076 | 2,867 | +61.20(+1.52%) |
Apr 25, 2014 | 4182 | 4286 | 3990 | 4015 | 2,296 | -183.60(-4.37%) |
Apr 24, 2014 | 4270 | 4270 | 4027 | 4199 | 1,630 | -31.20(-0.74%) |
Apr 23, 2014 | 4294 | 4351 | 4175 | 4230 | 2,583 | -62.40(-1.45%) |
Apr 22, 2014 | 4240 | 4367 | 4224 | 4292 | 3,851 | +81.60(+1.94%) |
Apr 21, 2014 | 4181 | 4239 | 4102 | 4211 | 3,138 | +56.40(+1.36%) |
Apr 17, 2014 | 4154 | 4154 | 4154 | 0 | -86.40(-2.04%) | |
Apr 16, 2014 | 4265 | 4286 | 4197 | 4241 | 4,833 | +26.40(+0.63%) |
Apr 15, 2014 | 4343 | 4368 | 4093 | 4214 | 7,818 | -90.00(-2.09%) |
Apr 14, 2014 | 4128 | 4453 | 4080 | 4304 | 12,641 | +81.60(+1.93%) |
Apr 11, 2014 | 4381 | 4526 | 4220 | 4223 | 2,923 | -208.80(-4.71%) |
Apr 10, 2014 | 4616 | 4616 | 4369 | 4432 | 2,837 | -186.00(-4.03%) |
Apr 09, 2014 | 4448 | 4628 | 4422 | 4618 | 2,497 | +182.40(+4.11%) |
Apr 08, 2014 | 4512 | 4582 | 4337 | 4435 | 2,756 | -56.40(-1.26%) |
Apr 07, 2014 | 4343 | 4600 | 4266 | 4492 | 7,066 | +138.00(+3.17%) |
Apr 04, 2014 | 4582 | 4590 | 4286 | 4354 | 5,054 | -175.20(-3.87%) |
Apr 03, 2014 | 4614 | 4614 | 4463 | 4529 | 3,163 | -87.60(-1.90%) |
Apr 02, 2014 | 4690 | 4724 | 4530 | 4616 | 2,446 | -50.40(-1.08%) |