Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 4902 | 5069 | 4878 | 5015 | 0 | +55.36(+1.12%) |
Feb 28, 2014 | 5007 | 5026 | 4903 | 4960 | 0 | -54.27(-1.08%) |
Feb 27, 2014 | 5009 | 5036 | 4952 | 5014 | 0 | -12.80(-0.25%) |
Feb 26, 2014 | 5017 | 5100 | 4998 | 5027 | 0 | +12.66(+0.25%) |
Feb 25, 2014 | 5067 | 5118 | 4972 | 5014 | 0 | -56.17(-1.11%) |
Feb 24, 2014 | 5103 | 5145 | 5020 | 5070 | 0 | -11.69(-0.23%) |
Feb 21, 2014 | 5161 | 5168 | 5000 | 5082 | 0 | -62.10(-1.21%) |
Feb 20, 2014 | 5096 | 5169 | 5081 | 5144 | 0 | +34.04(+0.67%) |
Feb 19, 2014 | 5106 | 5169 | 5065 | 5110 | 0 | -4.15(-0.08%) |
Feb 18, 2014 | 5080 | 5154 | 5051 | 5114 | 0 | +42.93(+0.85%) |
Feb 14, 2014 | 5071 | 5071 | 5071 | 0 | +26.38(+0.52%) | |
Feb 13, 2014 | 4960 | 5074 | 4935 | 5045 | 0 | +65.81(+1.32%) |
Feb 12, 2014 | 4992 | 5033 | 4964 | 4979 | 0 | +16.61(+0.33%) |
Feb 11, 2014 | 4969 | 5021 | 4935 | 4962 | 0 | -0.93(-0.02%) |
Feb 10, 2014 | 4930 | 5035 | 4915 | 4963 | 0 | +42.42(+0.86%) |
Feb 07, 2014 | 4872 | 4940 | 4796 | 4921 | 0 | +83.01(+1.72%) |
Feb 06, 2014 | 4733 | 4924 | 4729 | 4838 | 0 | +132.81(+2.82%) |
Feb 05, 2014 | 4640 | 4731 | 4577 | 4705 | 0 | +47.95(+1.03%) |
Feb 04, 2014 | 4645 | 4691 | 4595 | 4657 | 0 | +48.44(+1.05%) |