Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5199 | 5210 | 5184 | 5205 | 0 | +5.70(+0.11%) |
Jan 30, 2014 | 5241 | 5241 | 5175 | 5199 | 0 | -41.20(-0.79%) |
Jan 29, 2014 | 5188 | 5241 | 5188 | 5241 | 0 | +52.60(+1.01%) |
Jan 28, 2014 | 5254 | 5254 | 5174 | 5188 | 0 | -66.30(-1.26%) |
Jan 27, 2014 | 5276 | 5290 | 5254 | 5254 | 0 | +0.00(+0.00%) |
Jan 25, 2014 | 5276 | 5290 | 5254 | 5254 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 5276 | 5290 | 5254 | 5254 | 0 | -21.20(-0.40%) |
Jan 23, 2014 | 5331 | 5331 | 5266 | 5276 | 0 | -55.80(-1.05%) |
Jan 22, 2014 | 5342 | 5342 | 5298 | 5331 | 0 | -10.70(-0.20%) |
Jan 21, 2014 | 5308 | 5342 | 5289 | 5342 | 0 | +34.40(+0.65%) |
Jan 20, 2014 | 5316 | 5317 | 5274 | 5308 | 0 | -8.80(-0.17%) |
Jan 18, 2014 | 5319 | 5329 | 5296 | 5316 | 0 | +0.00(+0.00%) |
Jan 17, 2014 | 5319 | 5329 | 5296 | 5316 | 0 | -3.00(-0.06%) |
Jan 16, 2014 | 5256 | 5319 | 5256 | 5319 | 0 | +63.90(+1.22%) |
Jan 15, 2014 | 5220 | 5263 | 5220 | 5256 | 0 | +35.70(+0.68%) |
Jan 14, 2014 | 5297 | 5297 | 5216 | 5220 | 0 | -77.00(-1.45%) |
Jan 13, 2014 | 5316 | 5322 | 5294 | 5297 | 0 | -19.50(-0.37%) |
Jan 12, 2014 | 5328 | 5328 | 5309 | 5316 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 5328 | 5328 | 5309 | 5316 | 0 | +0.00(+0.00%) |
Jan 10, 2014 | 5328 | 5328 | 5309 | 5316 | 0 | -11.20(-0.21%) |
Jan 09, 2014 | 5319 | 5328 | 5298 | 5328 | 0 | +8.80(+0.17%) |
Jan 08, 2014 | 5319 | 5354 | 5306 | 5319 | 0 | -0.10(-0.00%) |
Jan 07, 2014 | 5328 | 5347 | 5316 | 5319 | 0 | -8.90(-0.17%) |
Jan 06, 2014 | 5352 | 5364 | 5322 | 5328 | 0 | -24.10(-0.45%) |
Jan 05, 2014 | 5370 | 5370 | 5329 | 5352 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 5370 | 5370 | 5329 | 5352 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 5370 | 5370 | 5329 | 5352 | 0 | -18.00(-0.34%) |
Jan 02, 2014 | 5353 | 5383 | 5353 | 5370 | 0 | +11.80(+0.22%) |
Jan 01, 2014 | 5324 | 5358 | 5324 | 5358 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 5324 | 5358 | 5324 | 5358 | 0 | +0.00(+0.00%) |
Dec 30, 2013 | 5324 | 5358 | 5324 | 5358 | 0 | +34.20(+0.64%) |
Dec 29, 2013 | 5325 | 5362 | 5320 | 5324 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 5325 | 5362 | 5320 | 5324 | 0 | +0.00(+0.00%) |
Dec 27, 2013 | 5325 | 5362 | 5320 | 5324 | 0 | +32.30(+0.61%) |
Dec 26, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +30.00(+0.57%) |
Dec 22, 2013 | 5202 | 5262 | 5202 | 5262 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 5202 | 5262 | 5202 | 5262 | 0 | +0.00(+0.00%) |
Dec 20, 2013 | 5202 | 5262 | 5202 | 5262 | 0 | +59.50(+1.14%) |
Dec 19, 2013 | 5099 | 5202 | 5099 | 5202 | 0 | +102.70(+2.01%) |
Dec 18, 2013 | 5106 | 5117 | 5096 | 5099 | 0 | -6.80(-0.13%) |
Dec 17, 2013 | 5093 | 5136 | 5089 | 5106 | 0 | +13.00(+0.26%) |
Dec 16, 2013 | 5102 | 5104 | 5065 | 5093 | 0 | -8.40(-0.16%) |
Dec 15, 2013 | 5069 | 5102 | 5053 | 5102 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 5069 | 5102 | 5053 | 5102 | 0 | +0.00(+0.00%) |
Dec 13, 2013 | 5069 | 5102 | 5053 | 5102 | 0 | +32.30(+0.64%) |
Dec 12, 2013 | 5110 | 5119 | 5037 | 5069 | 0 | -40.30(-0.79%) |
Dec 11, 2013 | 5146 | 5145 | 5110 | 5110 | 0 | -36.70(-0.71%) |
Dec 10, 2013 | 5148 | 5187 | 5144 | 5146 | 0 | -2.20(-0.04%) |
Dec 09, 2013 | 5186 | 5206 | 5138 | 5148 | 0 | -37.60(-0.73%) |
Dec 08, 2013 | 5197 | 5197 | 5157 | 5186 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 5197 | 5197 | 5157 | 5186 | 0 | +0.00(+0.00%) |
Dec 06, 2013 | 5197 | 5197 | 5157 | 5186 | 0 | -10.90(-0.21%) |
Dec 05, 2013 | 5268 | 5271 | 5197 | 5197 | 0 | -70.60(-1.34%) |
Dec 04, 2013 | 5250 | 5272 | 5223 | 5268 | 0 | +17.90(+0.34%) |
Dec 03, 2013 | 5274 | 5276 | 5247 | 5250 | 0 | -23.90(-0.45%) |
Dec 02, 2013 | 5314 | 5326 | 5265 | 5274 | 0 | -40.80(-0.77%) |
Dec 01, 2013 | 5327 | 5331 | 5302 | 5314 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 5327 | 5331 | 5302 | 5314 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 5327 | 5331 | 5302 | 5314 | 0 | -12.30(-0.23%) |
Nov 28, 2013 | 5325 | 5358 | 5325 | 5327 | 0 | +1.70(+0.03%) |
Nov 27, 2013 | 5351 | 5355 | 5325 | 5325 | 0 | -25.70(-0.48%) |
Nov 26, 2013 | 5346 | 5368 | 5339 | 5351 | 0 | +4.50(+0.08%) |
Nov 25, 2013 | 5330 | 5368 | 5330 | 5346 | 0 | +15.80(+0.30%) |
Nov 24, 2013 | 5284 | 5347 | 5284 | 5330 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 5284 | 5347 | 5284 | 5330 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 5284 | 5347 | 5284 | 5330 | 0 | +46.00(+0.87%) |
Nov 21, 2013 | 5305 | 5305 | 5282 | 5284 | 0 | -20.30(-0.38%) |
Nov 20, 2013 | 5348 | 5348 | 5294 | 5305 | 0 | -43.20(-0.81%) |
Nov 19, 2013 | 5378 | 5378 | 5341 | 5348 | 0 | -30.10(-0.56%) |
Nov 18, 2013 | 5396 | 5398 | 5354 | 5378 | 0 | -18.30(-0.34%) |
Nov 17, 2013 | 5352 | 5400 | 5339 | 5396 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 5352 | 5400 | 5339 | 5396 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5352 | 5400 | 5339 | 5396 | 0 | +44.20(+0.83%) |
Nov 14, 2013 | 5318 | 5372 | 5318 | 5352 | 0 | -34.80(-0.65%) |
Nov 12, 2013 | 5381 | 5414 | 5381 | 5387 | 0 | +6.00(+0.11%) |
Nov 11, 2013 | 5394 | 5432 | 5370 | 5381 | 0 | -13.60(-0.25%) |
Nov 10, 2013 | 5415 | 5415 | 5374 | 5394 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 5415 | 5415 | 5374 | 5394 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 5415 | 5415 | 5374 | 5394 | 0 | -21.00(-0.39%) |
Nov 07, 2013 | 5426 | 5426 | 5404 | 5415 | 0 | -10.60(-0.20%) |
Nov 06, 2013 | 5426 | 5427 | 5402 | 5426 | 0 | +0.30(+0.01%) |
Nov 05, 2013 | 5384 | 5432 | 5384 | 5426 | 0 | +41.50(+0.77%) |
Nov 04, 2013 | 5406 | 5425 | 5383 | 5384 | 0 | -22.30(-0.41%) |
Nov 03, 2013 | 5420 | 5420 | 5400 | 5406 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 5420 | 5420 | 5400 | 5406 | 0 | +0.00(+0.00%) |