Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 5881 | 5881 | 0 | -1831.39(-23.75%) | ||
May 30, 2014 | 7821 | 7866 | 7620 | 7712 | 0 | -103.36(-1.32%) |
May 29, 2014 | 7666 | 7853 | 7666 | 7816 | 0 | +150.16(+1.96%) |
May 28, 2014 | 7580 | 7709 | 7580 | 7665 | 0 | +93.81(+1.24%) |
May 27, 2014 | 7533 | 7594 | 7474 | 7572 | 0 | +38.26(+0.51%) |
May 26, 2014 | 7448 | 7543 | 7448 | 7533 | 0 | +1652.52(+28.10%) |
May 25, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
May 24, 2014 | 5881 | 5881 | 0 | -1566.01(-21.03%) | ||
May 23, 2014 | 7380 | 7447 | 7348 | 7447 | 0 | +72.04(+0.98%) |
May 22, 2014 | 7261 | 7393 | 7261 | 7375 | 0 | +113.74(+1.57%) |
May 21, 2014 | 7219 | 7307 | 7137 | 7261 | 0 | +42.61(+0.59%) |
May 20, 2014 | 7151 | 7330 | 7137 | 7218 | 0 | +62.15(+0.87%) |
May 19, 2014 | 6884 | 7160 | 6870 | 7156 | 0 | +1275.47(+21.69%) |
May 18, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
May 17, 2014 | 5881 | 5881 | 0 | -997.89(-14.51%) | ||
May 16, 2014 | 6796 | 6893 | 6772 | 6879 | 0 | +94.33(+1.39%) |
May 15, 2014 | 6881 | 6881 | 6723 | 6784 | 0 | -116.09(-1.68%) |
May 14, 2014 | 6863 | 6919 | 6841 | 6900 | 0 | +33.56(+0.49%) |
May 13, 2014 | 6845 | 6943 | 6845 | 6867 | 0 | +23.61(+0.35%) |
May 12, 2014 | 6850 | 6919 | 6823 | 6843 | 0 | +962.48(+16.37%) |
May 11, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
May 10, 2014 | 5881 | 5881 | 0 | -965.85(-14.11%) | ||
May 09, 2014 | 6806 | 6859 | 6767 | 6847 | 0 | +32.15(+0.47%) |
May 08, 2014 | 6922 | 6944 | 6806 | 6815 | 0 | -107.10(-1.55%) |
May 07, 2014 | 6817 | 6933 | 6817 | 6922 | 0 | +108.16(+1.59%) |
May 06, 2014 | 6896 | 6913 | 6804 | 6813 | 0 | -74.87(-1.09%) |
May 05, 2014 | 6879 | 6914 | 6864 | 6888 | 0 | +1007.51(+17.13%) |
May 04, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
May 03, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
May 02, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
May 01, 2014 | 5881 | 5881 | 0 | -901.17(-13.29%) | ||
Apr 30, 2014 | 6828 | 6828 | 6716 | 6782 | 0 | -45.57(-0.67%) |
Apr 29, 2014 | 6791 | 6939 | 6791 | 6828 | 0 | +36.96(+0.54%) |
Apr 28, 2014 | 6567 | 6792 | 6567 | 6791 | 0 | +909.78(+15.47%) |
Apr 27, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Apr 26, 2014 | 5881 | 5881 | 0 | -676.45(-10.32%) | ||
Apr 25, 2014 | 6723 | 6723 | 6530 | 6557 | 0 | -170.86(-2.54%) |
Apr 24, 2014 | 6704 | 6821 | 6700 | 6728 | 0 | +23.85(+0.36%) |
Apr 23, 2014 | 6622 | 6718 | 6622 | 6704 | 0 | +94.73(+1.43%) |
Apr 22, 2014 | 6456 | 6612 | 6456 | 6610 | 0 | +156.58(+2.43%) |
Apr 21, 2014 | 6450 | 6473 | 6381 | 6453 | 0 | +572.15(+9.73%) |
Apr 20, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Apr 19, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Apr 18, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Apr 17, 2014 | 5881 | 5881 | 0 | -569.03(-8.82%) | ||
Apr 16, 2014 | 6316 | 6450 | 6309 | 6450 | 0 | +133.43(+2.11%) |
Apr 15, 2014 | 6401 | 6425 | 6234 | 6316 | 0 | -81.87(-1.28%) |
Apr 14, 2014 | 6479 | 6530 | 6383 | 6398 | 0 | +517.47(+8.80%) |
Apr 13, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Apr 12, 2014 | 5881 | 5881 | 0 | -587.73(-9.09%) | ||
Apr 11, 2014 | 6502 | 6507 | 6394 | 6469 | 0 | -29.78(-0.46%) |
Apr 10, 2014 | 6480 | 6533 | 6473 | 6498 | 0 | +22.36(+0.35%) |
Apr 09, 2014 | 6487 | 6495 | 6416 | 6476 | 0 | -11.32(-0.17%) |
Apr 08, 2014 | 6452 | 6498 | 6418 | 6487 | 0 | +43.01(+0.67%) |
Apr 07, 2014 | 6387 | 6444 | 6366 | 6444 | 0 | +563.46(+9.58%) |
Apr 06, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Apr 05, 2014 | 5881 | 5881 | 0 | -506.01(-7.92%) | ||
Apr 04, 2014 | 6507 | 6521 | 6372 | 6387 | 0 | -111.39(-1.71%) |
Apr 03, 2014 | 6448 | 6604 | 6448 | 6498 | 0 | +617.40(+10.50%) |
Apr 02, 2014 | 5881 | 5881 | 0 | -559.81(-8.69%) | ||
Apr 01, 2014 | 6378 | 6443 | 6361 | 6441 | 0 | +66.83(+1.05%) |
Mar 31, 2014 | 6199 | 6374 | 6199 | 6374 | 0 | +492.98(+8.38%) |
Mar 30, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Mar 29, 2014 | 5881 | 5881 | 0 | -317.74(-5.13%) | ||
Mar 28, 2014 | 6207 | 6238 | 6051 | 6199 | 0 | +6.74(+0.11%) |
Mar 27, 2014 | 6177 | 6263 | 6154 | 6192 | 0 | +56.89(+0.93%) |
Mar 26, 2014 | 6201 | 6248 | 6122 | 6135 | 0 | -59.46(-0.96%) |
Mar 25, 2014 | 6087 | 6195 | 6087 | 6194 | 0 | +313.57(+5.33%) |
Mar 24, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Mar 23, 2014 | 5881 | 5881 | 0 | +0.00(+0.00%) | ||
Mar 22, 2014 | 5881 | 5881 | 0 | -205.98(-3.38%) | ||
Mar 21, 2014 | 5972 | 6087 | 5972 | 6087 | 0 | +121.71(+2.04%) |
Mar 20, 2014 | 5867 | 6013 | 5867 | 5965 | 0 | +98.12(+1.67%) |
Mar 19, 2014 | 5883 | 5913 | 5836 | 5867 | 0 | -16.49(-0.28%) |
Mar 18, 2014 | 5763 | 5883 | 5763 | 5883 | 0 | +120.79(+2.10%) |
Mar 17, 2014 | 5759 | 5822 | 5738 | 5763 | 0 | -118.15(-2.01%) |
Mar 15, 2014 | 5881 | 5881 | 0 | +133.72(+2.33%) | ||
Mar 14, 2014 | 5659 | 5747 | 5659 | 5747 | 0 | +89.08(+1.57%) |
Mar 13, 2014 | 5717 | 5759 | 5654 | 5658 | 0 | -55.26(-0.97%) |
Mar 12, 2014 | 5755 | 5757 | 5691 | 5713 | 0 | -41.08(-0.71%) |
Mar 11, 2014 | 5772 | 5791 | 5729 | 5754 | 0 | -35.60(-0.61%) |
Mar 10, 2014 | 5880 | 5887 | 5769 | 5790 | 0 | -90.86(-1.55%) |
Mar 09, 2014 | 5914 | 5946 | 5881 | 5881 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 5914 | 5946 | 5881 | 5881 | 0 | -28.16(-0.48%) |
Mar 07, 2014 | 5748 | 5925 | 5745 | 5909 | 0 | +159.23(+2.77%) |
Mar 06, 2014 | 5782 | 5837 | 5723 | 5750 | 0 | -34.62(-0.60%) |
Mar 05, 2014 | 5772 | 5842 | 5768 | 5784 | 0 | +0.00(+0.00%) |
Mar 04, 2014 | 5772 | 5842 | 5768 | 5784 | 0 | +0.00(+0.00%) |
Mar 03, 2014 | 5772 | 5842 | 5768 | 5784 | 0 | +0.00(+0.00%) |
Mar 02, 2014 | 5772 | 5842 | 5768 | 5784 | 0 | +0.00(+0.00%) |