Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6088 | 6144 | 6046 | 6086 | 0 | +2.72(+0.04%) |
May 29, 2014 | 6102 | 6150 | 6039 | 6084 | 0 | +13.20(+0.22%) |
May 28, 2014 | 6032 | 6131 | 6000 | 6071 | 0 | +76.70(+1.28%) |
May 27, 2014 | 5906 | 6007 | 5894 | 5994 | 0 | +121.64(+2.07%) |
May 23, 2014 | 5872 | 5872 | 5872 | 0 | +26.12(+0.45%) | |
May 22, 2014 | 5785 | 5861 | 5765 | 5846 | 0 | +60.53(+1.05%) |
May 21, 2014 | 5763 | 5826 | 5741 | 5786 | 0 | +86.87(+1.52%) |
May 20, 2014 | 5761 | 5799 | 5633 | 5699 | 0 | -57.63(-1.00%) |
May 19, 2014 | 5663 | 5775 | 5634 | 5756 | 0 | +125.56(+2.23%) |
May 16, 2014 | 5543 | 5681 | 5499 | 5631 | 0 | +91.41(+1.65%) |
May 15, 2014 | 5697 | 5720 | 5447 | 5539 | 0 | -160.34(-2.81%) |
May 14, 2014 | 5819 | 5838 | 5682 | 5700 | 0 | -128.08(-2.20%) |
May 13, 2014 | 5819 | 5878 | 5768 | 5828 | 0 | +16.43(+0.28%) |
May 12, 2014 | 5720 | 5826 | 5696 | 5811 | 0 | +137.45(+2.42%) |
May 09, 2014 | 5666 | 5704 | 5582 | 5674 | 0 | -3.30(-0.06%) |
May 08, 2014 | 5583 | 5788 | 5565 | 5677 | 0 | +101.28(+1.82%) |
May 07, 2014 | 5586 | 5650 | 5472 | 5576 | 0 | -14.07(-0.25%) |
May 06, 2014 | 5623 | 5691 | 5556 | 5590 | 0 | -27.00(-0.48%) |
May 05, 2014 | 5534 | 5640 | 5494 | 5617 | 0 | +82.42(+1.49%) |
May 02, 2014 | 5519 | 5600 | 5487 | 5535 | 0 | +24.50(+0.44%) |
May 01, 2014 | 5507 | 5613 | 5441 | 5510 | 0 | +15.15(+0.28%) |
Apr 30, 2014 | 5374 | 5509 | 5346 | 5495 | 0 | +128.55(+2.40%) |
Apr 29, 2014 | 5329 | 5409 | 5271 | 5366 | 0 | +68.07(+1.28%) |
Apr 28, 2014 | 5411 | 5476 | 5208 | 5298 | 0 | -80.91(-1.50%) |
Apr 25, 2014 | 5426 | 5458 | 5342 | 5379 | 0 | -133.96(-2.43%) |
Apr 24, 2014 | 5548 | 5578 | 5366 | 5513 | 0 | +2.53(+0.05%) |
Apr 23, 2014 | 5502 | 5554 | 5462 | 5511 | 0 | +7.15(+0.13%) |
Apr 22, 2014 | 5383 | 5532 | 5367 | 5504 | 0 | +132.55(+2.47%) |
Apr 21, 2014 | 5336 | 5401 | 5257 | 5371 | 0 | +181.68(+3.50%) |
Apr 17, 2014 | 5189 | 5189 | 5189 | 0 | +362.02(+7.50%) | |
Apr 16, 2014 | 4826 | 4884 | 4739 | 4827 | 0 | +49.19(+1.03%) |
Apr 15, 2014 | 4732 | 4796 | 4649 | 4778 | 0 | +51.66(+1.09%) |
Apr 14, 2014 | 4650 | 4776 | 4623 | 4726 | 0 | +117.37(+2.55%) |
Apr 11, 2014 | 4675 | 4747 | 4573 | 4609 | 0 | -112.85(-2.39%) |
Apr 10, 2014 | 4933 | 4966 | 4710 | 4722 | 0 | -191.56(-3.90%) |
Apr 09, 2014 | 4920 | 4958 | 4844 | 4913 | 0 | +47.13(+0.97%) |
Apr 08, 2014 | 4818 | 4905 | 4718 | 4866 | 0 | +90.78(+1.90%) |
Apr 07, 2014 | 4955 | 5021 | 4709 | 4776 | 0 | -191.97(-3.86%) |
Apr 04, 2014 | 5288 | 5357 | 4946 | 4968 | 0 | -205.43(-3.97%) |
Apr 03, 2014 | 5246 | 5283 | 5132 | 5173 | 0 | -46.75(-0.90%) |
Apr 02, 2014 | 5261 | 5281 | 5156 | 5220 | 0 | -27.62(-0.53%) |
Apr 01, 2014 | 5135 | 5263 | 5112 | 5247 | 0 | +150.10(+2.94%) |
Mar 31, 2014 | 4931 | 5117 | 4904 | 5097 | 0 | +222.75(+4.57%) |
Mar 28, 2014 | 4858 | 4976 | 4823 | 4874 | 0 | +20.16(+0.42%) |
Mar 27, 2014 | 4941 | 4955 | 4801 | 4854 | 0 | -100.88(-2.04%) |
Mar 26, 2014 | 5094 | 5139 | 4948 | 4955 | 0 | -108.54(-2.14%) |
Mar 25, 2014 | 5066 | 5136 | 5033 | 5064 | 0 | +24.29(+0.48%) |
Mar 24, 2014 | 5083 | 5136 | 4997 | 5039 | 0 | -19.54(-0.39%) |
Mar 21, 2014 | 5155 | 5200 | 5053 | 5059 | 0 | -74.26(-1.45%) |
Mar 20, 2014 | 5068 | 5197 | 5056 | 5133 | 0 | +53.74(+1.06%) |
Mar 19, 2014 | 5112 | 5177 | 5012 | 5079 | 0 | -32.68(-0.64%) |
Mar 18, 2014 | 4973 | 5141 | 4930 | 5112 | 0 | +156.58(+3.16%) |
Mar 17, 2014 | 4941 | 4995 | 4908 | 4956 | 0 | +37.42(+0.76%) |
Mar 14, 2014 | 4933 | 4984 | 4880 | 4918 | 0 | -25.77(-0.52%) |
Mar 13, 2014 | 5080 | 5092 | 4871 | 4944 | 0 | -124.56(-2.46%) |
Mar 12, 2014 | 5027 | 5083 | 4968 | 5068 | 0 | +24.57(+0.49%) |
Mar 11, 2014 | 5081 | 5118 | 5023 | 5044 | 0 | -8.63(-0.17%) |
Mar 10, 2014 | 4982 | 5076 | 4944 | 5053 | 0 | +54.39(+1.09%) |
Mar 07, 2014 | 5078 | 5091 | 4966 | 4998 | 0 | -65.19(-1.29%) |
Mar 06, 2014 | 5106 | 5115 | 4988 | 5063 | 0 | -34.86(-0.68%) |
Mar 05, 2014 | 5123 | 5152 | 5066 | 5098 | 0 | -25.09(-0.49%) |
Mar 04, 2014 | 5085 | 5140 | 5061 | 5123 | 0 | +108.34(+2.16%) |