Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3416 | 3542 | 3384 | 3416 | 141 | -28.00(-0.81%) |
May 29, 2014 | 3430 | 3486 | 3402 | 3444 | 176 | +28.00(+0.82%) |
May 28, 2014 | 3332 | 3486 | 3318 | 3416 | 253 | +70.00(+2.09%) |
May 27, 2014 | 3360 | 3430 | 3332 | 3346 | 125 | -42.00(-1.24%) |
May 23, 2014 | 3402 | 3388 | 3388 | 3388 | 107 | -56.00(-1.63%) |
May 22, 2014 | 3276 | 3528 | 3220 | 3444 | 240 | +161.00(+4.90%) |
May 21, 2014 | 3318 | 3346 | 3248 | 3283 | 118 | -21.00(-0.64%) |
May 20, 2014 | 3220 | 3318 | 3206 | 3304 | 78 | +42.00(+1.29%) |
May 19, 2014 | 3360 | 3360 | 3206 | 3262 | 110 | -56.00(-1.69%) |
May 16, 2014 | 3150 | 3381 | 3136 | 3318 | 141 | +140.00(+4.41%) |
May 15, 2014 | 3220 | 3220 | 3136 | 3178 | 86 | -28.00(-0.87%) |
May 14, 2014 | 3220 | 3318 | 3192 | 3206 | 62 | -56.00(-1.72%) |
May 13, 2014 | 3276 | 3290 | 3164 | 3262 | 165 | -28.00(-0.85%) |
May 12, 2014 | 3234 | 3388 | 3234 | 3290 | 97 | +56.00(+1.73%) |
May 09, 2014 | 3276 | 3332 | 3220 | 3234 | 60 | -14.00(-0.43%) |
May 08, 2014 | 3290 | 3388 | 3220 | 3248 | 130 | +14.00(+0.43%) |
May 07, 2014 | 3388 | 3416 | 3220 | 3234 | 276 | -182.00(-5.33%) |
May 06, 2014 | 3542 | 3626 | 3361 | 3416 | 253 | -154.00(-4.31%) |
May 05, 2014 | 3528 | 3654 | 3500 | 3570 | 160 | -14.00(-0.39%) |
May 02, 2014 | 3570 | 3640 | 3500 | 3584 | 156 | +14.00(+0.39%) |
May 01, 2014 | 3332 | 3570 | 3290 | 3570 | 370 | +210.00(+6.25%) |
Apr 30, 2014 | 3430 | 3430 | 3248 | 3360 | 107 | -28.00(-0.83%) |
Apr 29, 2014 | 3458 | 3458 | 3332 | 3388 | 82 | +14.00(+0.41%) |
Apr 28, 2014 | 3346 | 3528 | 3262 | 3374 | 431 | +252.00(+8.07%) |
Apr 25, 2014 | 3164 | 3164 | 3108 | 3122 | 156 | -70.00(-2.19%) |
Apr 24, 2014 | 3220 | 3528 | 3094 | 3192 | 540 | +0.00(+0.00%) |
Apr 23, 2014 | 3178 | 3234 | 3178 | 3192 | 126 | +14.00(+0.44%) |
Apr 22, 2014 | 3332 | 3332 | 3108 | 3178 | 218 | -112.00(-3.40%) |
Apr 21, 2014 | 3374 | 3374 | 3080 | 3290 | 376 | -91.00(-2.69%) |
Apr 17, 2014 | 3458 | 3381 | 3381 | 3381 | 78 | -7.00(-0.21%) |
Apr 16, 2014 | 3388 | 3500 | 3262 | 3388 | 282 | +59.50(+1.79%) |
Apr 15, 2014 | 3304 | 3416 | 3150 | 3328 | 318 | +24.50(+0.74%) |
Apr 14, 2014 | 3528 | 3542 | 3304 | 3304 | 250 | -210.00(-5.98%) |
Apr 11, 2014 | 3304 | 3584 | 3304 | 3514 | 488 | +168.00(+5.02%) |
Apr 10, 2014 | 3444 | 3444 | 3276 | 3346 | 132 | -70.00(-2.05%) |
Apr 09, 2014 | 3248 | 3486 | 3248 | 3416 | 410 | +182.00(+5.63%) |
Apr 08, 2014 | 3136 | 3332 | 3094 | 3234 | 190 | +140.00(+4.52%) |
Apr 07, 2014 | 3122 | 3150 | 3066 | 3094 | 132 | -42.00(-1.34%) |
Apr 04, 2014 | 3220 | 3304 | 3108 | 3136 | 260 | -70.00(-2.18%) |
Apr 03, 2014 | 3360 | 3360 | 3178 | 3206 | 278 | -112.00(-3.38%) |
Apr 02, 2014 | 3360 | 3402 | 3290 | 3318 | 188 | -28.00(-0.84%) |
Apr 01, 2014 | 3458 | 3458 | 3318 | 3346 | 261 | -126.00(-3.63%) |
Mar 31, 2014 | 3430 | 3542 | 3388 | 3472 | 318 | +98.00(+2.90%) |
Mar 28, 2014 | 3486 | 3486 | 3318 | 3374 | 233 | -98.00(-2.82%) |
Mar 27, 2014 | 3220 | 3500 | 3220 | 3472 | 728 | +336.00(+10.71%) |
Mar 26, 2014 | 3346 | 3367 | 3094 | 3136 | 606 | -224.00(-6.67%) |
Mar 25, 2014 | 3416 | 3430 | 3262 | 3360 | 341 | -28.00(-0.83%) |
Mar 24, 2014 | 3472 | 3486 | 3318 | 3388 | 417 | -98.00(-2.81%) |
Mar 21, 2014 | 3514 | 3611 | 3458 | 3486 | 326 | -28.00(-0.80%) |
Mar 20, 2014 | 3528 | 3556 | 3472 | 3514 | 295 | +0.00(+0.00%) |
Mar 19, 2014 | 3472 | 3668 | 3444 | 3514 | 708 | +56.00(+1.62%) |
Mar 18, 2014 | 3486 | 3556 | 3430 | 3458 | 330 | -28.00(-0.80%) |
Mar 17, 2014 | 3542 | 3598 | 3472 | 3486 | 527 | -28.14(-0.80%) |
Mar 14, 2014 | 3570 | 3640 | 3472 | 3514 | 368 | -41.86(-1.18%) |
Mar 13, 2014 | 3640 | 3668 | 3528 | 3556 | 345 | -77.00(-2.12%) |
Mar 12, 2014 | 3640 | 3710 | 3570 | 3633 | 360 | -7.00(-0.19%) |
Mar 11, 2014 | 3738 | 3822 | 3612 | 3640 | 379 | -112.00(-2.99%) |
Mar 10, 2014 | 3794 | 3878 | 3738 | 3752 | 400 | -28.00(-0.74%) |
Mar 07, 2014 | 3780 | 3878 | 3668 | 3780 | 323 | +42.00(+1.12%) |
Mar 06, 2014 | 3836 | 3906 | 3710 | 3738 | 318 | -42.00(-1.11%) |
Mar 05, 2014 | 3640 | 3850 | 3609 | 3780 | 639 | +168.00(+4.65%) |
Mar 04, 2014 | 3584 | 3668 | 3514 | 3612 | 727 | +56.00(+1.57%) |