Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4428 | 4570 | 4322 | 4549 | 2,718 | +154.80(+3.52%) |
Mar 28, 2014 | 4578 | 4642 | 4366 | 4394 | 2,288 | -188.40(-4.11%) |
Mar 27, 2014 | 4476 | 4628 | 4385 | 4583 | 2,787 | +103.20(+2.30%) |
Mar 26, 2014 | 4730 | 4754 | 4476 | 4480 | 5,368 | -210.60(-4.49%) |
Mar 25, 2014 | 4568 | 4710 | 4486 | 4690 | 3,984 | +154.20(+3.40%) |
Mar 24, 2014 | 4632 | 4632 | 4399 | 4536 | 4,354 | -70.80(-1.54%) |
Mar 21, 2014 | 4740 | 4776 | 4562 | 4607 | 6,577 | -122.40(-2.59%) |
Mar 20, 2014 | 4717 | 4741 | 4659 | 4729 | 2,394 | -2.40(-0.05%) |
Mar 19, 2014 | 4712 | 4793 | 4651 | 4732 | 3,942 | +32.40(+0.69%) |
Mar 18, 2014 | 4529 | 4699 | 4525 | 4699 | 3,575 | +180.00(+3.98%) |
Mar 17, 2014 | 4519 | 4589 | 4482 | 4519 | 2,357 | +44.40(+0.99%) |
Mar 14, 2014 | 4406 | 4551 | 4397 | 4475 | 2,105 | +40.80(+0.92%) |
Mar 13, 2014 | 4571 | 4606 | 4398 | 4434 | 3,236 | -110.40(-2.43%) |
Mar 12, 2014 | 4445 | 4553 | 4440 | 4544 | 1,685 | +60.00(+1.34%) |
Mar 11, 2014 | 4553 | 4613 | 4454 | 4484 | 2,610 | -44.40(-0.98%) |
Mar 10, 2014 | 4540 | 4562 | 4445 | 4529 | 2,782 | -16.80(-0.37%) |
Mar 07, 2014 | 4584 | 4591 | 4442 | 4546 | 3,224 | +1.20(+0.03%) |
Mar 06, 2014 | 4730 | 4730 | 4513 | 4544 | 5,193 | -181.20(-3.83%) |
Mar 05, 2014 | 4680 | 4790 | 4643 | 4726 | 4,927 | +34.80(+0.74%) |
Mar 04, 2014 | 4438 | 4756 | 4380 | 4691 | 9,004 | +327.60(+7.51%) |
Mar 03, 2014 | 4358 | 4446 | 4305 | 4363 | 3,930 | -33.60(-0.76%) |
Feb 28, 2014 | 4439 | 4621 | 4373 | 4397 | 7,200 | -63.60(-1.43%) |
Feb 27, 2014 | 4380 | 4477 | 4302 | 4460 | 3,826 | +74.40(+1.70%) |
Feb 26, 2014 | 4495 | 4538 | 4355 | 4386 | 5,375 | -92.40(-2.06%) |
Feb 25, 2014 | 4403 | 4494 | 4361 | 4478 | 5,873 | +99.60(+2.27%) |
Feb 24, 2014 | 4312 | 4423 | 4272 | 4379 | 5,060 | +106.80(+2.50%) |
Feb 21, 2014 | 4286 | 4403 | 4249 | 4272 | 4,691 | +14.40(+0.34%) |
Feb 20, 2014 | 4190 | 4295 | 4142 | 4258 | 3,916 | +85.20(+2.04%) |
Feb 19, 2014 | 4169 | 4312 | 4159 | 4172 | 7,095 | +10.80(+0.26%) |
Feb 18, 2014 | 4025 | 4163 | 4021 | 4162 | 5,521 | +169.20(+4.24%) |
Feb 14, 2014 | 3992 | 3992 | 3992 | 0 | -94.80(-2.32%) | |
Feb 13, 2014 | 3715 | 4091 | 3710 | 4087 | 7,863 | +372.00(+10.01%) |
Feb 12, 2014 | 3689 | 3751 | 3684 | 3715 | 3,639 | +13.20(+0.36%) |
Feb 11, 2014 | 3659 | 3736 | 3650 | 3702 | 3,448 | +52.80(+1.45%) |
Feb 10, 2014 | 3630 | 3670 | 3584 | 3649 | 3,798 | +25.20(+0.70%) |
Feb 07, 2014 | 3504 | 3640 | 3500 | 3624 | 3,267 | +145.20(+4.17%) |
Feb 06, 2014 | 3450 | 3502 | 3437 | 3479 | 2,662 | +48.00(+1.40%) |
Feb 05, 2014 | 3439 | 3463 | 3401 | 3431 | 3,481 | -21.60(-0.63%) |
Feb 04, 2014 | 3461 | 3539 | 3430 | 3452 | 2,602 | +26.40(+0.77%) |
Feb 03, 2014 | 3528 | 3540 | 3402 | 3426 | 3,913 | -96.00(-2.73%) |
Jan 31, 2014 | 3540 | 3587 | 3520 | 3522 | 2,991 | -75.60(-2.10%) |
Jan 30, 2014 | 3644 | 3694 | 3544 | 3598 | 4,422 | -14.40(-0.40%) |
Jan 29, 2014 | 3668 | 3713 | 3593 | 3612 | 2,585 | -90.00(-2.43%) |
Jan 28, 2014 | 3593 | 3730 | 3593 | 3702 | 3,208 | +123.60(+3.45%) |
Jan 27, 2014 | 3743 | 3746 | 3532 | 3578 | 4,189 | -111.60(-3.02%) |
Jan 24, 2014 | 3745 | 3745 | 3637 | 3690 | 3,813 | -78.00(-2.07%) |
Jan 23, 2014 | 3764 | 3778 | 3668 | 3768 | 3,789 | -1.20(-0.03%) |
Jan 22, 2014 | 3791 | 3811 | 3720 | 3769 | 5,028 | -21.60(-0.57%) |
Jan 21, 2014 | 3664 | 3805 | 3655 | 3791 | 6,913 | +130.80(+3.57%) |
Jan 17, 2014 | 3660 | 3660 | 3660 | 0 | -20.40(-0.55%) | |
Jan 16, 2014 | 3604 | 3700 | 3600 | 3680 | 3,015 | +54.00(+1.49%) |
Jan 15, 2014 | 3642 | 3642 | 3564 | 3626 | 3,633 | -15.60(-0.43%) |
Jan 14, 2014 | 3584 | 3652 | 3558 | 3642 | 4,290 | +69.60(+1.95%) |
Jan 13, 2014 | 3540 | 3643 | 3517 | 3572 | 4,116 | +80.40(+2.30%) |
Jan 10, 2014 | 3442 | 3494 | 3356 | 3492 | 2,225 | +50.40(+1.46%) |
Jan 09, 2014 | 3428 | 3506 | 3360 | 3442 | 2,241 | +43.20(+1.27%) |
Jan 08, 2014 | 3352 | 3416 | 3336 | 3398 | 3,066 | +52.80(+1.58%) |
Jan 07, 2014 | 3371 | 3406 | 3301 | 3346 | 3,423 | -8.40(-0.25%) |
Jan 06, 2014 | 3420 | 3454 | 3314 | 3354 | 4,723 | -153.60(-4.38%) |
Jan 03, 2014 | 3486 | 3534 | 3460 | 3508 | 3,322 | +32.40(+0.93%) |