Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 4689 | 4767 | 4588 | 4609 | 0 | -88.24(-1.88%) |
Jan 31, 2014 | 4706 | 4771 | 4683 | 4697 | 0 | -66.78(-1.40%) |
Jan 30, 2014 | 4709 | 4826 | 4675 | 4764 | 0 | +116.56(+2.51%) |
Jan 29, 2014 | 4658 | 4743 | 4625 | 4647 | 0 | -53.28(-1.13%) |
Jan 28, 2014 | 4667 | 4738 | 4615 | 4700 | 0 | +9.73(+0.21%) |
Jan 27, 2014 | 4719 | 4772 | 4613 | 4691 | 0 | +5.60(+0.12%) |
Jan 24, 2014 | 4815 | 4854 | 4681 | 4685 | 0 | -153.77(-3.18%) |
Jan 23, 2014 | 4751 | 4845 | 4717 | 4839 | 0 | +1.15(+0.02%) |
Jan 22, 2014 | 4740 | 4859 | 4706 | 4838 | 0 | +71.85(+1.51%) |
Jan 21, 2014 | 4682 | 4797 | 4647 | 4766 | 0 | +40.13(+0.85%) |
Jan 17, 2014 | 4726 | 4726 | 4726 | 0 | -71.84(-1.50%) | |
Jan 16, 2014 | 4830 | 4869 | 4749 | 4798 | 0 | -7.50(-0.16%) |
Jan 15, 2014 | 4839 | 4876 | 4775 | 4805 | 0 | -33.97(-0.70%) |
Jan 14, 2014 | 4713 | 4861 | 4706 | 4839 | 0 | +71.90(+1.51%) |
Jan 13, 2014 | 4849 | 4887 | 4753 | 4767 | 0 | -85.33(-1.76%) |
Jan 10, 2014 | 4817 | 4864 | 4751 | 4852 | 0 | +53.21(+1.11%) |
Jan 09, 2014 | 4867 | 4891 | 4739 | 4799 | 0 | -98.72(-2.02%) |
Jan 08, 2014 | 4839 | 4986 | 4758 | 4898 | 0 | +360.53(+7.95%) |
Jan 07, 2014 | 4423 | 4576 | 4407 | 4537 | 0 | +147.75(+3.37%) |
Jan 06, 2014 | 4444 | 4452 | 4375 | 4390 | 0 | -54.41(-1.22%) |
Jan 03, 2014 | 4488 | 4518 | 4423 | 4444 | 0 | -93.50(-2.06%) |
Jan 02, 2014 | 4555 | 4579 | 4478 | 4538 | 0 | -40.54(-0.89%) |
Dec 31, 2013 | 4578 | 4578 | 4578 | 0 | +62.78(+1.39%) | |
Dec 30, 2013 | 4537 | 4573 | 4496 | 4515 | 0 | -29.38(-0.65%) |
Dec 27, 2013 | 4604 | 4613 | 4524 | 4545 | 0 | -32.03(-0.70%) |
Dec 26, 2013 | 4584 | 4647 | 4569 | 4577 | 0 | -5.87(-0.13%) |
Dec 24, 2013 | 4583 | 4583 | 4583 | 0 | +41.41(+0.91%) | |
Dec 23, 2013 | 4527 | 4574 | 4481 | 4541 | 0 | -59.76(-1.30%) |
Dec 20, 2013 | 4539 | 4662 | 4524 | 4601 | 0 | +91.33(+2.03%) |
Dec 19, 2013 | 4523 | 4596 | 4482 | 4510 | 0 | -24.57(-0.54%) |
Dec 18, 2013 | 4595 | 4620 | 4364 | 4534 | 0 | -115.88(-2.49%) |
Dec 17, 2013 | 4621 | 4670 | 4576 | 4650 | 0 | +48.17(+1.05%) |
Dec 16, 2013 | 4642 | 4695 | 4576 | 4602 | 0 | -17.07(-0.37%) |
Dec 13, 2013 | 4573 | 4655 | 4553 | 4619 | 0 | +80.95(+1.78%) |
Dec 12, 2013 | 4579 | 4630 | 4488 | 4538 | 0 | -48.53(-1.06%) |
Dec 11, 2013 | 4610 | 4674 | 4556 | 4587 | 0 | -111.14(-2.37%) |
Dec 10, 2013 | 4692 | 4769 | 4643 | 4698 | 0 | +12.33(+0.26%) |
Dec 09, 2013 | 4608 | 4760 | 4596 | 4685 | 0 | +123.22(+2.70%) |
Dec 06, 2013 | 4509 | 4566 | 4484 | 4562 | 0 | +106.67(+2.39%) |
Dec 05, 2013 | 4493 | 4534 | 4443 | 4455 | 0 | -25.18(-0.56%) |
Dec 04, 2013 | 4480 | 4528 | 4420 | 4481 | 0 | -22.11(-0.49%) |
Dec 03, 2013 | 4459 | 4528 | 4431 | 4503 | 0 | +55.80(+1.25%) |