Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4434 | 4446 | 4397 | 4433 | 0 | -21.70(-0.49%) |
Apr 29, 2014 | 4487 | 4504 | 4429 | 4454 | 0 | -17.33(-0.39%) |
Apr 28, 2014 | 4532 | 4544 | 4397 | 4472 | 0 | -40.12(-0.89%) |
Apr 25, 2014 | 4549 | 4564 | 4482 | 4512 | 0 | +16.37(+0.36%) |
Apr 24, 2014 | 4521 | 4552 | 4435 | 4495 | 0 | +43.04(+0.97%) |
Apr 23, 2014 | 4520 | 4523 | 4442 | 4452 | 0 | -49.31(-1.10%) |
Apr 22, 2014 | 4459 | 4512 | 4447 | 4502 | 0 | +46.60(+1.05%) |
Apr 21, 2014 | 4444 | 4463 | 4414 | 4455 | 0 | +20.13(+0.45%) |
Apr 17, 2014 | 4435 | 4435 | 4435 | 0 | -41.15(-0.92%) | |
Apr 16, 2014 | 4411 | 4485 | 4378 | 4476 | 0 | +109.11(+2.50%) |
Apr 15, 2014 | 4429 | 4440 | 4305 | 4367 | 0 | -24.77(-0.56%) |
Apr 14, 2014 | 4406 | 4437 | 4351 | 4392 | 0 | +42.61(+0.98%) |
Apr 11, 2014 | 4410 | 4435 | 4344 | 4349 | 0 | -89.46(-2.02%) |
Apr 10, 2014 | 4591 | 4593 | 4433 | 4439 | 0 | -137.65(-3.01%) |
Apr 09, 2014 | 4524 | 4589 | 4495 | 4576 | 0 | +60.75(+1.35%) |
Apr 08, 2014 | 4463 | 4530 | 4451 | 4515 | 0 | +67.76(+1.52%) |
Apr 07, 2014 | 4499 | 4511 | 4421 | 4448 | 0 | -70.80(-1.57%) |
Apr 04, 2014 | 4643 | 4665 | 4503 | 4518 | 0 | -95.32(-2.07%) |
Apr 03, 2014 | 4662 | 4692 | 4596 | 4614 | 0 | -38.07(-0.82%) |
Apr 02, 2014 | 4694 | 4697 | 4626 | 4652 | 0 | -22.40(-0.48%) |
Apr 01, 2014 | 4657 | 4738 | 4639 | 4674 | 0 | +33.69(+0.73%) |
Mar 31, 2014 | 4675 | 4707 | 4632 | 4641 | 0 | -13.66(-0.29%) |
Mar 28, 2014 | 4624 | 4677 | 4608 | 4654 | 0 | +27.04(+0.58%) |
Mar 27, 2014 | 4609 | 4661 | 4582 | 4627 | 0 | -9.68(-0.21%) |
Mar 26, 2014 | 4739 | 4743 | 4636 | 4637 | 0 | -94.45(-2.00%) |
Mar 25, 2014 | 4841 | 4845 | 4709 | 4731 | 0 | -69.45(-1.45%) |
Mar 24, 2014 | 4874 | 4888 | 4766 | 4801 | 0 | -59.41(-1.22%) |
Mar 21, 2014 | 4951 | 4981 | 4854 | 4860 | 0 | -17.20(-0.35%) |
Mar 20, 2014 | 4831 | 4891 | 4791 | 4877 | 0 | +68.55(+1.43%) |
Mar 19, 2014 | 4754 | 4895 | 4743 | 4809 | 0 | +77.45(+1.64%) |
Mar 18, 2014 | 4715 | 4747 | 4695 | 4731 | 0 | +27.15(+0.58%) |
Mar 17, 2014 | 4738 | 4753 | 4679 | 4704 | 0 | +0.09(+0.00%) |
Mar 14, 2014 | 4693 | 4743 | 4688 | 4704 | 0 | -7.52(-0.16%) |
Mar 13, 2014 | 4801 | 4835 | 4688 | 4712 | 0 | -75.10(-1.57%) |
Mar 12, 2014 | 4721 | 4789 | 4717 | 4787 | 0 | +36.64(+0.77%) |
Mar 11, 2014 | 4688 | 4778 | 4678 | 4750 | 0 | +81.48(+1.75%) |
Mar 10, 2014 | 4650 | 4675 | 4620 | 4669 | 0 | +29.11(+0.63%) |
Mar 07, 2014 | 4632 | 4643 | 4586 | 4640 | 0 | +26.50(+0.57%) |
Mar 06, 2014 | 4561 | 4657 | 4557 | 4613 | 0 | +84.54(+1.87%) |
Mar 05, 2014 | 4570 | 4578 | 4503 | 4528 | 0 | -24.45(-0.54%) |
Mar 04, 2014 | 4538 | 4572 | 4515 | 4553 | 0 | +72.02(+1.61%) |
Mar 03, 2014 | 4451 | 4497 | 4449 | 4481 | 0 | -28.41(-0.63%) |
Feb 28, 2014 | 4545 | 4571 | 4482 | 4509 | 0 | -75.48(-1.65%) |
Feb 27, 2014 | 4552 | 4590 | 4537 | 4585 | 0 | +23.34(+0.51%) |
Feb 26, 2014 | 4511 | 4595 | 4454 | 4561 | 0 | +66.62(+1.48%) |
Feb 25, 2014 | 4605 | 4620 | 4491 | 4495 | 0 | -113.62(-2.47%) |
Feb 24, 2014 | 4618 | 4629 | 4582 | 4608 | 0 | +2.07(+0.04%) |
Feb 21, 2014 | 4673 | 4686 | 4596 | 4606 | 0 | -51.61(-1.11%) |
Feb 20, 2014 | 4647 | 4668 | 4591 | 4658 | 0 | +15.30(+0.33%) |
Feb 19, 2014 | 4659 | 4709 | 4623 | 4643 | 0 | -24.70(-0.53%) |
Feb 18, 2014 | 4734 | 4740 | 4663 | 4667 | 0 | -72.03(-1.52%) |
Feb 14, 2014 | 4739 | 4739 | 4739 | 0 | +20.50(+0.43%) | |
Feb 13, 2014 | 4650 | 4722 | 4638 | 4719 | 0 | +47.93(+1.03%) |
Feb 12, 2014 | 4701 | 4739 | 4652 | 4671 | 0 | -28.60(-0.61%) |
Feb 11, 2014 | 4722 | 4744 | 4658 | 4700 | 0 | -18.73(-0.40%) |
Feb 10, 2014 | 4683 | 4742 | 4683 | 4718 | 0 | +49.41(+1.06%) |
Feb 07, 2014 | 4641 | 4696 | 4583 | 4669 | 0 | +102.88(+2.25%) |
Feb 06, 2014 | 4462 | 4593 | 4456 | 4566 | 0 | +113.46(+2.55%) |
Feb 05, 2014 | 4430 | 4469 | 4396 | 4453 | 0 | -10.22(-0.23%) |
Feb 04, 2014 | 4426 | 4499 | 4387 | 4463 | 0 | +99.58(+2.28%) |