Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3522 | 3556 | 3481 | 3518 | 0 | -5.43(-0.15%) |
May 29, 2014 | 3545 | 3557 | 3488 | 3523 | 0 | -8.25(-0.23%) |
May 28, 2014 | 3575 | 3598 | 3513 | 3532 | 0 | -58.30(-1.62%) |
May 27, 2014 | 3593 | 3635 | 3543 | 3590 | 0 | +20.72(+0.58%) |
May 23, 2014 | 3569 | 3569 | 3569 | 0 | +27.10(+0.77%) | |
May 22, 2014 | 3522 | 3564 | 3506 | 3542 | 0 | +22.42(+0.64%) |
May 21, 2014 | 3490 | 3541 | 3458 | 3520 | 0 | +37.18(+1.07%) |
May 20, 2014 | 3566 | 3581 | 3454 | 3482 | 0 | -108.77(-3.03%) |
May 19, 2014 | 3606 | 3642 | 3569 | 3591 | 0 | -32.16(-0.89%) |
May 16, 2014 | 3586 | 3634 | 3544 | 3623 | 0 | +35.41(+0.99%) |
May 15, 2014 | 3584 | 3621 | 3541 | 3588 | 0 | -4.35(-0.12%) |
May 14, 2014 | 3637 | 3652 | 3565 | 3592 | 0 | -52.35(-1.44%) |
May 13, 2014 | 3691 | 3729 | 3619 | 3645 | 0 | -51.49(-1.39%) |
May 12, 2014 | 3631 | 3732 | 3614 | 3696 | 0 | +69.97(+1.93%) |
May 09, 2014 | 3559 | 3637 | 3524 | 3626 | 0 | +56.40(+1.58%) |
May 08, 2014 | 3603 | 3659 | 3542 | 3570 | 0 | -31.18(-0.87%) |
May 07, 2014 | 3539 | 3625 | 3497 | 3601 | 0 | +68.60(+1.94%) |
May 06, 2014 | 3571 | 3620 | 3495 | 3532 | 0 | -37.54(-1.05%) |
May 05, 2014 | 3577 | 3614 | 3497 | 3570 | 0 | -11.23(-0.31%) |
May 02, 2014 | 3562 | 3632 | 3537 | 3581 | 0 | +21.29(+0.60%) |
May 01, 2014 | 3556 | 3622 | 3497 | 3560 | 0 | +5.81(+0.16%) |
Apr 30, 2014 | 3523 | 3570 | 3474 | 3554 | 0 | +24.08(+0.68%) |
Apr 29, 2014 | 3534 | 3567 | 3503 | 3530 | 0 | +12.04(+0.34%) |
Apr 28, 2014 | 3493 | 3553 | 3416 | 3518 | 0 | +38.50(+1.11%) |
Apr 25, 2014 | 3506 | 3530 | 3449 | 3479 | 0 | -38.69(-1.10%) |
Apr 24, 2014 | 3579 | 3599 | 3458 | 3518 | 0 | -47.96(-1.34%) |
Apr 23, 2014 | 3577 | 3612 | 3537 | 3566 | 0 | -17.11(-0.48%) |
Apr 22, 2014 | 3547 | 3612 | 3509 | 3583 | 0 | +36.43(+1.03%) |
Apr 21, 2014 | 3546 | 3569 | 3500 | 3547 | 0 | +2.28(+0.06%) |
Apr 17, 2014 | 3544 | 3544 | 3544 | 0 | -37.43(-1.04%) | |
Apr 16, 2014 | 3564 | 3601 | 3519 | 3582 | 0 | +43.40(+1.23%) |
Apr 15, 2014 | 3531 | 3562 | 3446 | 3538 | 0 | +14.72(+0.42%) |
Apr 14, 2014 | 3535 | 3570 | 3473 | 3524 | 0 | +24.50(+0.70%) |
Apr 11, 2014 | 3503 | 3570 | 3455 | 3499 | 0 | -38.70(-1.09%) |
Apr 10, 2014 | 3659 | 3679 | 3494 | 3538 | 0 | -131.62(-3.59%) |
Apr 09, 2014 | 3720 | 3736 | 3638 | 3670 | 0 | -38.00(-1.02%) |
Apr 08, 2014 | 3666 | 3750 | 3635 | 3708 | 0 | +42.33(+1.15%) |
Apr 07, 2014 | 3685 | 3721 | 3632 | 3665 | 0 | -34.32(-0.93%) |
Apr 04, 2014 | 3767 | 3774 | 3649 | 3700 | 0 | -43.82(-1.17%) |
Apr 03, 2014 | 3761 | 3796 | 3709 | 3743 | 0 | -18.23(-0.48%) |
Apr 02, 2014 | 3774 | 3790 | 3727 | 3762 | 0 | -19.29(-0.51%) |
Apr 01, 2014 | 3698 | 3799 | 3683 | 3781 | 0 | +95.44(+2.59%) |
Mar 31, 2014 | 3654 | 3705 | 3615 | 3685 | 0 | +51.97(+1.43%) |
Mar 28, 2014 | 3628 | 3708 | 3582 | 3634 | 0 | +8.15(+0.22%) |
Mar 27, 2014 | 3630 | 3688 | 3598 | 3625 | 0 | -3.70(-0.10%) |
Mar 26, 2014 | 3668 | 3690 | 3587 | 3629 | 0 | -11.49(-0.32%) |
Mar 25, 2014 | 3679 | 3702 | 3619 | 3641 | 0 | -28.02(-0.76%) |
Mar 24, 2014 | 3695 | 3717 | 3622 | 3669 | 0 | -28.59(-0.77%) |
Mar 21, 2014 | 3699 | 3747 | 3653 | 3697 | 0 | +15.51(+0.42%) |
Mar 20, 2014 | 3671 | 3723 | 3612 | 3682 | 0 | +12.36(+0.34%) |
Mar 19, 2014 | 3603 | 3714 | 3584 | 3669 | 0 | +65.30(+1.81%) |
Mar 18, 2014 | 3545 | 3620 | 3525 | 3604 | 0 | +63.44(+1.79%) |
Mar 17, 2014 | 3552 | 3592 | 3509 | 3541 | 0 | +4.15(+0.12%) |
Mar 14, 2014 | 3516 | 3566 | 3506 | 3536 | 0 | +6.10(+0.17%) |
Mar 13, 2014 | 3574 | 3592 | 3498 | 3530 | 0 | -27.73(-0.78%) |
Mar 12, 2014 | 3535 | 3567 | 3498 | 3558 | 0 | +2.51(+0.07%) |
Mar 11, 2014 | 3590 | 3611 | 3533 | 3556 | 0 | -32.97(-0.92%) |
Mar 10, 2014 | 3577 | 3614 | 3553 | 3588 | 0 | -0.74(-0.02%) |
Mar 07, 2014 | 3589 | 3620 | 3545 | 3589 | 0 | +21.01(+0.59%) |
Mar 06, 2014 | 3584 | 3608 | 3542 | 3568 | 0 | -15.75(-0.44%) |
Mar 05, 2014 | 3574 | 3615 | 3546 | 3584 | 0 | +17.19(+0.48%) |
Mar 04, 2014 | 3524 | 3607 | 3499 | 3567 | 0 | +45.97(+1.31%) |