Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4354 | 4438 | 4242 | 4410 | 108 | +70.00(+1.61%) |
Jan 30, 2014 | 4228 | 4480 | 4214 | 4340 | 120 | -112.00(-2.52%) |
Jan 29, 2014 | 4410 | 4480 | 4144 | 4452 | 204 | -42.00(-0.93%) |
Jan 28, 2014 | 4732 | 4732 | 4424 | 4494 | 133 | -210.00(-4.46%) |
Jan 27, 2014 | 4830 | 4858 | 4508 | 4704 | 222 | -182.00(-3.72%) |
Jan 24, 2014 | 5054 | 5054 | 4774 | 4886 | 299 | -168.00(-3.32%) |
Jan 23, 2014 | 4816 | 5054 | 4732 | 5054 | 446 | +322.00(+6.80%) |
Jan 22, 2014 | 4494 | 4746 | 4424 | 4732 | 417 | +266.00(+5.96%) |
Jan 21, 2014 | 4494 | 4550 | 4340 | 4466 | 188 | +28.00(+0.63%) |
Jan 17, 2014 | 4494 | 4438 | 4438 | 4438 | 48 | -56.00(-1.25%) |
Jan 16, 2014 | 4480 | 4508 | 4410 | 4494 | 74 | +28.00(+0.63%) |
Jan 15, 2014 | 4522 | 4592 | 4340 | 4466 | 139 | -56.00(-1.24%) |
Jan 14, 2014 | 4578 | 4620 | 4494 | 4522 | 98 | -98.00(-2.12%) |
Jan 13, 2014 | 4480 | 4648 | 4438 | 4620 | 285 | +266.00(+6.11%) |
Jan 10, 2014 | 4396 | 4396 | 4270 | 4354 | 84 | -14.00(-0.32%) |
Jan 09, 2014 | 4438 | 4480 | 4312 | 4368 | 203 | +210.00(+5.05%) |
Jan 08, 2014 | 4200 | 4284 | 4004 | 4158 | 91 | +0.00(+0.00%) |
Jan 07, 2014 | 4130 | 4186 | 4046 | 4158 | 64 | +14.00(+0.34%) |
Jan 06, 2014 | 4284 | 4284 | 4088 | 4144 | 35 | -98.00(-2.31%) |
Jan 03, 2014 | 4200 | 4326 | 4172 | 4242 | 30 | +70.00(+1.68%) |
Jan 02, 2014 | 4088 | 4172 | 3990 | 4172 | 36 | +112.00(+2.76%) |
Dec 31, 2013 | 4116 | 4060 | 4060 | 4060 | 524 | -56.00(-1.36%) |
Dec 30, 2013 | 4298 | 4298 | 4060 | 4116 | 67 | -56.00(-1.34%) |
Dec 27, 2013 | 4242 | 4298 | 4102 | 4172 | 94 | -14.00(-0.33%) |
Dec 26, 2013 | 4284 | 4340 | 4186 | 4186 | 88 | -85.40(-2.00%) |
Dec 24, 2013 | 4368 | 4368 | 4270 | 4271 | 29 | -124.60(-2.83%) |
Dec 23, 2013 | 4312 | 4430 | 4312 | 4396 | 25 | +84.00(+1.95%) |
Dec 20, 2013 | 4368 | 4396 | 4312 | 4312 | 29 | +14.00(+0.33%) |
Dec 19, 2013 | 4466 | 4466 | 4270 | 4298 | 53 | -140.00(-3.15%) |
Dec 18, 2013 | 4312 | 4536 | 4284 | 4438 | 224 | +98.00(+2.26%) |
Dec 17, 2013 | 4270 | 4466 | 4172 | 4340 | 905 | +294.00(+7.27%) |
Dec 16, 2013 | 4158 | 4161 | 3962 | 4046 | 36 | -84.00(-2.03%) |
Dec 13, 2013 | 3864 | 4144 | 3864 | 4130 | 39 | +280.00(+7.27%) |
Dec 12, 2013 | 4004 | 4004 | 3794 | 3850 | 43 | -112.00(-2.83%) |
Dec 11, 2013 | 4032 | 4060 | 3920 | 3962 | 19 | -70.00(-1.74%) |
Dec 10, 2013 | 4186 | 4340 | 3990 | 4032 | 96 | -112.00(-2.70%) |
Dec 09, 2013 | 3850 | 4144 | 3850 | 4144 | 75 | +294.00(+7.64%) |
Dec 06, 2013 | 3766 | 3850 | 3696 | 3850 | 0 | +126.00(+3.38%) |
Dec 05, 2013 | 3892 | 3920 | 3654 | 3724 | 0 | -112.00(-2.92%) |
Dec 04, 2013 | 3542 | 3920 | 3542 | 3836 | 0 | +294.00(+8.30%) |
Dec 03, 2013 | 3500 | 3626 | 3416 | 3542 | 0 | +42.00(+1.20%) |
Dec 02, 2013 | 3542 | 3542 | 3486 | 3500 | 0 | -70.00(-1.96%) |
Nov 29, 2013 | 3486 | 3584 | 3458 | 3570 | 0 | +126.00(+3.66%) |
Nov 27, 2013 | 3388 | 3583 | 3346 | 3444 | 0 | -56.00(-1.60%) |
Nov 26, 2013 | 3556 | 3556 | 3486 | 3500 | 0 | -70.00(-1.96%) |
Nov 25, 2013 | 3402 | 3612 | 3318 | 3570 | 0 | +168.00(+4.94%) |
Nov 22, 2013 | 3472 | 3570 | 3304 | 3402 | 0 | +84.00(+2.53%) |
Nov 21, 2013 | 3444 | 3486 | 3318 | 3318 | 0 | -112.00(-3.27%) |
Nov 20, 2013 | 3542 | 3640 | 3374 | 3430 | 0 | -70.00(-2.00%) |
Nov 19, 2013 | 3612 | 3626 | 3486 | 3500 | 0 | -112.00(-3.10%) |
Nov 18, 2013 | 3738 | 3779 | 3612 | 3612 | 0 | -126.00(-3.37%) |
Nov 15, 2013 | 3528 | 3836 | 3528 | 3738 | 0 | +182.00(+5.12%) |
Nov 14, 2013 | 3668 | 3668 | 3472 | 3556 | 0 | -322.00(-8.30%) |
Nov 12, 2013 | 4186 | 4242 | 3822 | 3878 | 0 | -308.00(-7.36%) |
Nov 11, 2013 | 4032 | 4284 | 4032 | 4186 | 0 | +154.00(+3.82%) |
Nov 08, 2013 | 4060 | 4157 | 4004 | 4032 | 0 | +42.00(+1.05%) |
Nov 07, 2013 | 4088 | 4144 | 3962 | 3990 | 0 | -154.00(-3.72%) |
Nov 06, 2013 | 4270 | 4270 | 4081 | 4144 | 0 | -126.00(-2.95%) |
Nov 05, 2013 | 4354 | 4410 | 4200 | 4270 | 0 | -70.00(-1.61%) |
Nov 04, 2013 | 4312 | 4353 | 4214 | 4340 | 0 | +84.00(+1.97%) |