Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3430 | 3430 | 3248 | 3360 | 107 | -28.00(-0.83%) |
Apr 29, 2014 | 3458 | 3458 | 3332 | 3388 | 82 | +14.00(+0.41%) |
Apr 28, 2014 | 3346 | 3528 | 3262 | 3374 | 431 | +252.00(+8.07%) |
Apr 25, 2014 | 3164 | 3164 | 3108 | 3122 | 156 | -70.00(-2.19%) |
Apr 24, 2014 | 3220 | 3528 | 3094 | 3192 | 540 | +0.00(+0.00%) |
Apr 23, 2014 | 3178 | 3234 | 3178 | 3192 | 126 | +14.00(+0.44%) |
Apr 22, 2014 | 3332 | 3332 | 3108 | 3178 | 218 | -112.00(-3.40%) |
Apr 21, 2014 | 3374 | 3374 | 3080 | 3290 | 376 | -91.00(-2.69%) |
Apr 17, 2014 | 3458 | 3381 | 3381 | 3381 | 78 | -7.00(-0.21%) |
Apr 16, 2014 | 3388 | 3500 | 3262 | 3388 | 282 | +59.50(+1.79%) |
Apr 15, 2014 | 3304 | 3416 | 3150 | 3328 | 318 | +24.50(+0.74%) |
Apr 14, 2014 | 3528 | 3542 | 3304 | 3304 | 250 | -210.00(-5.98%) |
Apr 11, 2014 | 3304 | 3584 | 3304 | 3514 | 488 | +168.00(+5.02%) |
Apr 10, 2014 | 3444 | 3444 | 3276 | 3346 | 132 | -70.00(-2.05%) |
Apr 09, 2014 | 3248 | 3486 | 3248 | 3416 | 410 | +182.00(+5.63%) |
Apr 08, 2014 | 3136 | 3332 | 3094 | 3234 | 190 | +140.00(+4.52%) |
Apr 07, 2014 | 3122 | 3150 | 3066 | 3094 | 132 | -42.00(-1.34%) |
Apr 04, 2014 | 3220 | 3304 | 3108 | 3136 | 260 | -70.00(-2.18%) |
Apr 03, 2014 | 3360 | 3360 | 3178 | 3206 | 278 | -112.00(-3.38%) |
Apr 02, 2014 | 3360 | 3402 | 3290 | 3318 | 188 | -28.00(-0.84%) |
Apr 01, 2014 | 3458 | 3458 | 3318 | 3346 | 261 | -126.00(-3.63%) |
Mar 31, 2014 | 3430 | 3542 | 3388 | 3472 | 318 | +98.00(+2.90%) |
Mar 28, 2014 | 3486 | 3486 | 3318 | 3374 | 233 | -98.00(-2.82%) |
Mar 27, 2014 | 3220 | 3500 | 3220 | 3472 | 728 | +336.00(+10.71%) |
Mar 26, 2014 | 3346 | 3367 | 3094 | 3136 | 606 | -224.00(-6.67%) |
Mar 25, 2014 | 3416 | 3430 | 3262 | 3360 | 341 | -28.00(-0.83%) |
Mar 24, 2014 | 3472 | 3486 | 3318 | 3388 | 417 | -98.00(-2.81%) |
Mar 21, 2014 | 3514 | 3611 | 3458 | 3486 | 326 | -28.00(-0.80%) |
Mar 20, 2014 | 3528 | 3556 | 3472 | 3514 | 295 | +0.00(+0.00%) |
Mar 19, 2014 | 3472 | 3668 | 3444 | 3514 | 708 | +56.00(+1.62%) |
Mar 18, 2014 | 3486 | 3556 | 3430 | 3458 | 330 | -28.00(-0.80%) |
Mar 17, 2014 | 3542 | 3598 | 3472 | 3486 | 527 | -28.14(-0.80%) |
Mar 14, 2014 | 3570 | 3640 | 3472 | 3514 | 368 | -41.86(-1.18%) |
Mar 13, 2014 | 3640 | 3668 | 3528 | 3556 | 345 | -77.00(-2.12%) |
Mar 12, 2014 | 3640 | 3710 | 3570 | 3633 | 360 | -7.00(-0.19%) |
Mar 11, 2014 | 3738 | 3822 | 3612 | 3640 | 379 | -112.00(-2.99%) |
Mar 10, 2014 | 3794 | 3878 | 3738 | 3752 | 400 | -28.00(-0.74%) |
Mar 07, 2014 | 3780 | 3878 | 3668 | 3780 | 323 | +42.00(+1.12%) |
Mar 06, 2014 | 3836 | 3906 | 3710 | 3738 | 318 | -42.00(-1.11%) |
Mar 05, 2014 | 3640 | 3850 | 3609 | 3780 | 639 | +168.00(+4.65%) |
Mar 04, 2014 | 3584 | 3668 | 3514 | 3612 | 727 | +56.00(+1.57%) |
Mar 03, 2014 | 3654 | 3654 | 3318 | 3556 | 943 | -42.00(-1.17%) |
Feb 28, 2014 | 3500 | 3836 | 3486 | 3598 | 4,546 | -574.00(-13.76%) |
Feb 27, 2014 | 4522 | 4564 | 4130 | 4172 | 384 | -350.00(-7.74%) |
Feb 26, 2014 | 4592 | 4648 | 4494 | 4522 | 52 | -56.00(-1.22%) |
Feb 25, 2014 | 4704 | 4732 | 4480 | 4578 | 132 | -126.00(-2.68%) |
Feb 24, 2014 | 4424 | 4830 | 4354 | 4704 | 471 | +350.00(+8.04%) |
Feb 21, 2014 | 4242 | 4403 | 4130 | 4354 | 143 | +154.00(+3.67%) |
Feb 20, 2014 | 4228 | 4270 | 4158 | 4200 | 62 | -42.00(-0.99%) |
Feb 19, 2014 | 4270 | 4298 | 4200 | 4242 | 28 | -70.00(-1.62%) |
Feb 18, 2014 | 4270 | 4410 | 4186 | 4312 | 36 | +140.00(+3.36%) |
Feb 14, 2014 | 4200 | 4172 | 4172 | 4172 | 104 | -28.00(-0.67%) |
Feb 13, 2014 | 4186 | 4326 | 4060 | 4200 | 182 | -13.86(-0.33%) |
Feb 12, 2014 | 4228 | 4242 | 4130 | 4214 | 88 | -28.14(-0.66%) |
Feb 11, 2014 | 4255 | 4326 | 4214 | 4242 | 44 | -28.00(-0.66%) |
Feb 10, 2014 | 4340 | 4340 | 4200 | 4270 | 35 | -28.00(-0.65%) |
Feb 07, 2014 | 4396 | 4438 | 4243 | 4298 | 32 | -98.00(-2.23%) |
Feb 06, 2014 | 4438 | 4438 | 4339 | 4396 | 46 | +14.00(+0.32%) |
Feb 05, 2014 | 4396 | 4396 | 4270 | 4382 | 53 | +0.00(+0.00%) |
Feb 04, 2014 | 4236 | 4494 | 4158 | 4382 | 95 | +168.00(+3.99%) |