Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51838 | 51838 | 51251 | 51627 | 4,623,600 | -212.00(-0.41%) |
Apr 29, 2014 | 51386 | 52416 | 51386 | 51839 | 4,326,300 | +455.00(+0.89%) |
Apr 28, 2014 | 51397 | 51472 | 50777 | 51384 | 2,711,300 | -15.40(-0.03%) |
Apr 27, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.40(+0.00%) |
Apr 25, 2014 | 51817 | 51817 | 51019 | 51399 | 2,954,700 | -418.00(-0.81%) |
Apr 24, 2014 | 51570 | 51963 | 51238 | 51817 | 3,186,900 | +247.00(+0.48%) |
Apr 23, 2014 | 51975 | 51975 | 51400 | 51570 | 2,844,000 | -407.00(-0.78%) |
Apr 22, 2014 | 52112 | 52460 | 51682 | 51977 | 3,492,900 | -135.00(-0.26%) |
Apr 21, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +0.10(+0.00%) |
Apr 20, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | -0.10(-0.00%) |
Apr 18, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +1.00(+0.00%) |
Apr 17, 2014 | 51200 | 52338 | 50886 | 52111 | 3,015,500 | +910.00(+1.78%) |
Apr 16, 2014 | 50469 | 51288 | 50469 | 51201 | 3,427,100 | +747.00(+1.48%) |
Apr 15, 2014 | 51593 | 51593 | 49890 | 50454 | 3,858,800 | -1143.00(-2.22%) |
Apr 14, 2014 | 51867 | 52110 | 51361 | 51597 | 2,686,800 | -270.30(-0.52%) |
Apr 13, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.30(+0.00%) |
Apr 11, 2014 | 51128 | 51871 | 50518 | 51867 | 3,395,300 | +739.00(+1.45%) |
Apr 10, 2014 | 51185 | 51522 | 50732 | 51128 | 3,588,900 | -57.00(-0.11%) |
Apr 09, 2014 | 51629 | 51629 | 50653 | 51185 | 4,195,300 | -444.00(-0.86%) |
Apr 08, 2014 | 52173 | 53394 | 51377 | 51629 | 5,496,100 | -526.00(-1.01%) |
Apr 07, 2014 | 51115 | 52229 | 51115 | 52155 | 3,673,400 | +1073.20(+2.10%) |
Apr 06, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | -0.20(-0.00%) |
Apr 04, 2014 | 51428 | 52288 | 51034 | 51082 | 3,696,200 | -326.00(-0.63%) |
Apr 03, 2014 | 51712 | 51991 | 51059 | 51408 | 3,503,400 | -293.00(-0.57%) |
Apr 02, 2014 | 50273 | 51794 | 50201 | 51701 | 4,790,700 | +1431.00(+2.85%) |
Apr 01, 2014 | 50412 | 50627 | 49774 | 50270 | 3,501,200 | -145.00(-0.29%) |
Mar 31, 2014 | 49770 | 50418 | 49770 | 50415 | 3,645,900 | +646.90(+1.30%) |
Mar 30, 2014 | 49653 | 50180 | 49606 | 49768 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 49653 | 50180 | 49606 | 49768 | 0 | +0.10(+0.00%) |
Mar 28, 2014 | 49653 | 50181 | 49606 | 49768 | 4,230,500 | +121.00(+0.24%) |
Mar 27, 2014 | 47965 | 49647 | 47962 | 49647 | 5,928,200 | +1681.00(+3.50%) |
Mar 26, 2014 | 48182 | 48725 | 47963 | 47966 | 3,439,100 | -214.00(-0.44%) |
Mar 25, 2014 | 47993 | 48441 | 47950 | 48180 | 2,953,800 | +187.00(+0.39%) |
Mar 24, 2014 | 47382 | 48142 | 47382 | 47993 | 3,008,900 | +612.10(+1.29%) |
Mar 23, 2014 | 47272 | 47832 | 46721 | 47381 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 47272 | 47832 | 46721 | 47381 | 0 | -0.10(-0.00%) |
Mar 21, 2014 | 47272 | 47832 | 46721 | 47381 | 4,187,600 | +102.00(+0.22%) |
Mar 20, 2014 | 46565 | 47484 | 46151 | 47279 | 4,364,800 | +712.00(+1.53%) |
Mar 19, 2014 | 46153 | 46803 | 45910 | 46567 | 3,337,700 | +416.00(+0.90%) |
Mar 18, 2014 | 45115 | 46217 | 45075 | 46151 | 3,593,900 | +1033.00(+2.29%) |
Mar 17, 2014 | 44979 | 45499 | 44969 | 45118 | 2,929,300 | +152.30(+0.34%) |
Mar 15, 2014 | 45444 | 45562 | 44905 | 44966 | 0 | -0.30(-0.00%) |
Mar 14, 2014 | 45444 | 45562 | 44905 | 44966 | 3,477,100 | -478.00(-1.05%) |
Mar 13, 2014 | 45864 | 46176 | 45250 | 45444 | 3,118,200 | -418.00(-0.91%) |
Mar 12, 2014 | 45687 | 45916 | 45508 | 45862 | 3,021,300 | +164.00(+0.36%) |
Mar 11, 2014 | 45533 | 46050 | 45401 | 45698 | 3,281,500 | +165.00(+0.36%) |
Mar 10, 2014 | 46242 | 46242 | 45204 | 45533 | 3,673,600 | -711.10(-1.54%) |
Mar 09, 2014 | 47093 | 47218 | 46086 | 46244 | 0 | +0.10(+0.00%) |
Mar 08, 2014 | 47093 | 47218 | 46086 | 46244 | 3,982,800 | -849.00(-1.80%) |
Mar 07, 2014 | 46592 | 47401 | 46502 | 47093 | 3,164,900 | +504.00(+1.08%) |
Mar 06, 2014 | 47092 | 47154 | 46473 | 46589 | 2,293,000 | -505.00(-1.07%) |
Mar 05, 2014 | 47094 | 47094 | 47094 | 47094 | 0 | +0.00(+0.00%) |
Mar 04, 2014 | 47094 | 47094 | 47094 | 47094 | 0 | -0.40(-0.00%) |
Mar 03, 2014 | 47614 | 47813 | 47044 | 47094 | 0 | +0.00(+0.00%) |
Mar 02, 2014 | 47614 | 47813 | 47044 | 47094 | 0 | +0.40(+0.00%) |
Mar 01, 2014 | 47614 | 47813 | 47043 | 47094 | 4,088,300 | -513.00(-1.08%) |
Feb 28, 2014 | 46622 | 47781 | 46622 | 47607 | 3,046,300 | +1008.00(+2.16%) |
Feb 27, 2014 | 46718 | 47010 | 46403 | 46599 | 3,225,700 | -117.00(-0.25%) |
Feb 26, 2014 | 47388 | 47388 | 46614 | 46716 | 2,924,800 | -678.00(-1.43%) |
Feb 25, 2014 | 47376 | 47539 | 46991 | 47394 | 2,990,700 | +0.50(+0.00%) |
Feb 24, 2014 | 47376 | 47539 | 46991 | 47394 | 0 | +13.30(+0.03%) |
Feb 23, 2014 | 47290 | 47816 | 47075 | 47380 | 0 | +0.20(+0.00%) |
Feb 22, 2014 | 47290 | 47816 | 47075 | 47380 | 2,605,800 | +91.00(+0.19%) |
Feb 21, 2014 | 47127 | 47600 | 46634 | 47289 | 2,996,900 | +138.00(+0.29%) |
Feb 20, 2014 | 46597 | 47155 | 46134 | 47151 | 3,995,400 | +551.00(+1.18%) |
Feb 19, 2014 | 47575 | 47712 | 46600 | 46600 | 3,860,000 | -976.00(-2.05%) |
Feb 18, 2014 | 48200 | 48298 | 47540 | 47576 | 1,884,200 | -625.10(-1.30%) |
Feb 17, 2014 | 47816 | 48314 | 47756 | 48201 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 47816 | 48314 | 47756 | 48201 | 0 | +0.10(+0.00%) |
Feb 15, 2014 | 47816 | 48314 | 47756 | 48201 | 3,192,200 | +388.00(+0.81%) |
Feb 14, 2014 | 48211 | 48211 | 47129 | 47813 | 3,167,100 | -404.00(-0.84%) |
Feb 13, 2014 | 48467 | 48669 | 48044 | 48217 | 2,766,300 | -246.00(-0.51%) |
Feb 12, 2014 | 47715 | 48604 | 47589 | 48463 | 3,379,300 | +752.00(+1.58%) |
Feb 11, 2014 | 48070 | 48136 | 47465 | 47711 | 2,634,500 | +0.20(+0.00%) |
Feb 10, 2014 | 48070 | 48136 | 47465 | 47711 | 0 | -362.80(-0.75%) |
Feb 09, 2014 | 47740 | 48253 | 47557 | 48074 | 0 | -0.40(-0.00%) |
Feb 08, 2014 | 47739 | 48253 | 47557 | 48074 | 3,195,800 | +336.00(+0.70%) |
Feb 07, 2014 | 46988 | 48034 | 46632 | 47738 | 3,632,200 | +1114.00(+2.39%) |
Feb 06, 2014 | 46964 | 47148 | 46224 | 46624 | 3,358,900 | -340.00(-0.72%) |
Feb 05, 2014 | 46148 | 47132 | 46146 | 46964 | 3,471,600 | +816.00(+1.77%) |
Feb 04, 2014 | 47623 | 47623 | 46109 | 46148 | 3,622,100 | +0.50(+0.00%) |
Feb 03, 2014 | 47623 | 47623 | 46109 | 46148 | 0 | -1491.50(-3.13%) |
Feb 02, 2014 | 47234 | 47652 | 46814 | 47639 | 0 | +0.00(+0.00%) |