Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 5499 | 5504 | 5474 | 5474 | 0 | +0.00(+0.00%) |
May 30, 2014 | 5499 | 5504 | 5474 | 5474 | 0 | -25.40(-0.46%) |
May 29, 2014 | 5507 | 5508 | 5485 | 5499 | 0 | -7.50(-0.14%) |
May 28, 2014 | 5491 | 5520 | 5491 | 5507 | 0 | +15.90(+0.29%) |
May 27, 2014 | 5490 | 5506 | 5486 | 5491 | 0 | +0.40(+0.01%) |
May 26, 2014 | 5470 | 5490 | 5470 | 5490 | 0 | +20.10(+0.37%) |
May 25, 2014 | 5458 | 5484 | 5458 | 5470 | 0 | +0.00(+0.00%) |
May 24, 2014 | 5458 | 5484 | 5458 | 5470 | 0 | +0.00(+0.00%) |
May 23, 2014 | 5458 | 5484 | 5458 | 5470 | 0 | +12.20(+0.22%) |
May 22, 2014 | 5404 | 5468 | 5404 | 5458 | 0 | +54.20(+1.00%) |
May 21, 2014 | 5402 | 5404 | 5353 | 5404 | 0 | +2.20(+0.04%) |
May 20, 2014 | 5390 | 5414 | 5368 | 5402 | 0 | +11.40(+0.21%) |
May 19, 2014 | 5459 | 5459 | 5390 | 5390 | 0 | -68.60(-1.26%) |
May 18, 2014 | 5490 | 5490 | 5452 | 5459 | 0 | +0.00(+0.00%) |
May 17, 2014 | 5490 | 5490 | 5452 | 5459 | 0 | +0.00(+0.00%) |
May 16, 2014 | 5490 | 5490 | 5452 | 5459 | 0 | -31.30(-0.57%) |
May 15, 2014 | 5476 | 5490 | 5452 | 5490 | 0 | +14.30(+0.26%) |
May 14, 2014 | 5475 | 5483 | 5454 | 5476 | 0 | +0.50(+0.01%) |
May 13, 2014 | 5429 | 5483 | 5429 | 5475 | 0 | +46.40(+0.85%) |
May 12, 2014 | 5442 | 5460 | 5414 | 5429 | 0 | -13.00(-0.24%) |
May 11, 2014 | 5456 | 5456 | 5414 | 5442 | 0 | +0.00(+0.00%) |
May 10, 2014 | 5456 | 5456 | 5414 | 5442 | 0 | +0.00(+0.00%) |
May 09, 2014 | 5456 | 5456 | 5414 | 5442 | 0 | -13.90(-0.25%) |
May 08, 2014 | 5419 | 5464 | 5419 | 5456 | 0 | +36.80(+0.68%) |
May 07, 2014 | 5463 | 5463 | 5402 | 5419 | 0 | -43.60(-0.80%) |
May 06, 2014 | 5443 | 5473 | 5443 | 5463 | 0 | +19.30(+0.35%) |
May 05, 2014 | 5439 | 5465 | 5425 | 5443 | 0 | +4.60(+0.08%) |
May 04, 2014 | 5430 | 5439 | 5413 | 5439 | 0 | +0.00(+0.00%) |
May 03, 2014 | 5430 | 5439 | 5413 | 5439 | 0 | +0.00(+0.00%) |
May 02, 2014 | 5430 | 5439 | 5413 | 5439 | 0 | +8.40(+0.15%) |
May 01, 2014 | 5471 | 5482 | 5422 | 5430 | 0 | -40.40(-0.74%) |
Apr 30, 2014 | 5467 | 5488 | 5446 | 5471 | 0 | +3.90(+0.07%) |
Apr 29, 2014 | 5516 | 5533 | 5451 | 5467 | 0 | -49.20(-0.89%) |
Apr 28, 2014 | 5516 | 5529 | 5504 | 5516 | 0 | +0.60(+0.01%) |
Apr 27, 2014 | 5502 | 5522 | 5502 | 5516 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 5502 | 5522 | 5502 | 5516 | 0 | +0.00(+0.00%) |
Apr 24, 2014 | 5502 | 5522 | 5502 | 5516 | 0 | +13.30(+0.24%) |
Apr 23, 2014 | 5467 | 5508 | 5467 | 5502 | 0 | +35.10(+0.64%) |
Apr 22, 2014 | 5445 | 5471 | 5443 | 5467 | 0 | +22.30(+0.41%) |
Apr 21, 2014 | 5413 | 5450 | 5413 | 5445 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 5413 | 5450 | 5413 | 5445 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 5413 | 5450 | 5413 | 5445 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 5413 | 5450 | 5413 | 5445 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 5413 | 5450 | 5413 | 5445 | 0 | +32.20(+0.59%) |
Apr 16, 2014 | 5380 | 5416 | 5379 | 5413 | 0 | +33.40(+0.62%) |
Apr 15, 2014 | 5354 | 5400 | 5355 | 5379 | 0 | +25.60(+0.48%) |
Apr 14, 2014 | 5424 | 5424 | 5354 | 5354 | 0 | -69.90(-1.29%) |
Apr 13, 2014 | 5478 | 5478 | 5419 | 5424 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 5478 | 5478 | 5419 | 5424 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 5478 | 5478 | 5419 | 5424 | 0 | -51.70(-0.94%) |
Apr 10, 2014 | 5460 | 5500 | 5460 | 5475 | 0 | +14.70(+0.27%) |
Apr 09, 2014 | 5409 | 5473 | 5409 | 5460 | 0 | +48.50(+0.90%) |
Apr 08, 2014 | 5416 | 5418 | 5392 | 5412 | 0 | -4.20(-0.08%) |
Apr 07, 2014 | 5429 | 5429 | 5396 | 5416 | 0 | -9.30(-0.17%) |
Apr 06, 2014 | 5416 | 5426 | 5405 | 5426 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 5416 | 5426 | 5405 | 5426 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 5416 | 5426 | 5405 | 5426 | 0 | +14.30(+0.26%) |
Apr 03, 2014 | 5409 | 5425 | 5409 | 5411 | 0 | +5.50(+0.10%) |
Apr 02, 2014 | 5395 | 5415 | 5395 | 5406 | 0 | +10.80(+0.20%) |
Apr 01, 2014 | 5403 | 5409 | 5359 | 5395 | 0 | -18.00(-0.33%) |
Mar 31, 2014 | 5377 | 5422 | 5377 | 5413 | 0 | +36.10(+0.67%) |
Mar 30, 2014 | 5360 | 5382 | 5352 | 5377 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 5360 | 5382 | 5352 | 5377 | 0 | -5.00(-0.09%) |
Mar 28, 2014 | 5360 | 5382 | 5352 | 5382 | 0 | +22.10(+0.41%) |
Mar 27, 2014 | 5387 | 5387 | 5333 | 5360 | 0 | -32.30(-0.60%) |
Mar 26, 2014 | 5351 | 5405 | 5351 | 5392 | 0 | +40.20(+0.75%) |
Mar 25, 2014 | 5362 | 5362 | 5326 | 5352 | 0 | -8.60(-0.16%) |
Mar 24, 2014 | 5354 | 5361 | 5319 | 5360 | 0 | +6.40(+0.12%) |
Mar 23, 2014 | 5313 | 5354 | 5313 | 5354 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 5313 | 5354 | 5313 | 5354 | 0 | +6.70(+0.13%) |
Mar 21, 2014 | 5313 | 5348 | 5313 | 5347 | 0 | +31.70(+0.60%) |
Mar 20, 2014 | 5373 | 5373 | 5307 | 5316 | 0 | -57.50(-1.07%) |
Mar 19, 2014 | 5360 | 5374 | 5352 | 5373 | 0 | +12.90(+0.24%) |
Mar 18, 2014 | 5335 | 5377 | 5335 | 5360 | 0 | +24.90(+0.47%) |
Mar 17, 2014 | 5347 | 5348 | 5329 | 5335 | 0 | -21.00(-0.39%) |
Mar 15, 2014 | 5429 | 5429 | 5348 | 5356 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 5429 | 5429 | 5348 | 5356 | 0 | -69.10(-1.27%) |
Mar 13, 2014 | 5400 | 5441 | 5400 | 5425 | 0 | +25.60(+0.47%) |
Mar 12, 2014 | 5429 | 5429 | 5363 | 5400 | 0 | -29.50(-0.54%) |
Mar 11, 2014 | 5431 | 5448 | 5420 | 5429 | 0 | -1.80(-0.03%) |
Mar 10, 2014 | 5477 | 5477 | 5429 | 5431 | 0 | +4883.40(+891.62%) |
Mar 09, 2014 | 545.97 | 547.73 | 545.83 | 547.70 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 545.97 | 547.73 | 545.83 | 547.70 | 0 | -4929.30(-90.00%) |
Mar 07, 2014 | 5460 | 5477 | 5458 | 5477 | 0 | +17.30(+0.32%) |
Mar 06, 2014 | 5457 | 5460 | 5436 | 5460 | 0 | +2.40(+0.04%) |
Mar 05, 2014 | 5412 | 5465 | 5417 | 5457 | 0 | +45.60(+0.84%) |
Mar 04, 2014 | 5397 | 5418 | 5384 | 5412 | 0 | +14.30(+0.26%) |
Mar 03, 2014 | 5415 | 5415 | 5355 | 5397 | 0 | -18.00(-0.33%) |
Mar 02, 2014 | 5421 | 5449 | 5412 | 5415 | 0 | +0.00(+0.00%) |