Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 3698 | 3698 | 0 | -206.02(-5.28%) | ||
May 30, 2014 | 3944 | 3949 | 3894 | 3904 | 0 | -40.40(-1.02%) |
May 29, 2014 | 3929 | 3946 | 3927 | 3944 | 0 | +14.91(+0.38%) |
May 28, 2014 | 3930 | 3938 | 3919 | 3929 | 0 | -0.72(-0.02%) |
May 27, 2014 | 3959 | 3971 | 3923 | 3930 | 0 | -28.99(-0.73%) |
May 26, 2014 | 3962 | 3970 | 3957 | 3959 | 0 | +261.22(+7.06%) |
May 25, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 24, 2014 | 3698 | 3698 | 0 | -262.27(-6.62%) | ||
May 23, 2014 | 3927 | 3964 | 3927 | 3960 | 0 | +34.75(+0.89%) |
May 22, 2014 | 3881 | 3928 | 3881 | 3925 | 0 | +227.52(+6.15%) |
May 21, 2014 | 3698 | 3698 | 0 | -183.56(-4.73%) | ||
May 20, 2014 | 3940 | 3940 | 3867 | 3881 | 0 | -53.93(-1.37%) |
May 19, 2014 | 3971 | 3972 | 3929 | 3935 | 0 | +237.49(+6.42%) |
May 18, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 17, 2014 | 3698 | 3698 | 0 | -271.59(-6.84%) | ||
May 16, 2014 | 3949 | 3973 | 3940 | 3969 | 0 | +22.18(+0.56%) |
May 15, 2014 | 3964 | 3968 | 3929 | 3947 | 0 | -16.89(-0.43%) |
May 14, 2014 | 3956 | 3966 | 3938 | 3964 | 0 | +7.76(+0.20%) |
May 13, 2014 | 3920 | 3960 | 3914 | 3956 | 0 | +36.16(+0.92%) |
May 12, 2014 | 3921 | 3923 | 3901 | 3920 | 0 | +222.38(+6.01%) |
May 11, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 10, 2014 | 3698 | 3698 | 0 | -206.27(-5.28%) | ||
May 09, 2014 | 3914 | 3914 | 3897 | 3904 | 0 | -6.87(-0.18%) |
May 08, 2014 | 3904 | 3922 | 3894 | 3911 | 0 | +7.25(+0.19%) |
May 07, 2014 | 3892 | 3905 | 3888 | 3904 | 0 | +12.15(+0.31%) |
May 06, 2014 | 3907 | 3907 | 3878 | 3892 | 0 | -15.47(-0.40%) |
May 05, 2014 | 3939 | 3939 | 3905 | 3907 | 0 | +209.21(+5.66%) |
May 04, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 03, 2014 | 3698 | 3698 | 0 | -232.06(-5.91%) | ||
May 02, 2014 | 3910 | 3932 | 3905 | 3930 | 0 | +232.06(+6.28%) |
May 01, 2014 | 3698 | 3698 | 0 | -211.85(-5.42%) | ||
Apr 30, 2014 | 3848 | 3914 | 3847 | 3910 | 0 | +62.73(+1.63%) |
Apr 29, 2014 | 3814 | 3851 | 3814 | 3847 | 0 | +34.05(+0.89%) |
Apr 28, 2014 | 3824 | 3826 | 3806 | 3813 | 0 | +115.07(+3.11%) |
Apr 27, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 26, 2014 | 3698 | 3698 | 0 | -125.86(-3.29%) | ||
Apr 25, 2014 | 3871 | 3873 | 3820 | 3824 | 0 | -45.51(-1.18%) |
Apr 24, 2014 | 3873 | 3878 | 3858 | 3869 | 0 | -2.45(-0.06%) |
Apr 23, 2014 | 3880 | 3884 | 3868 | 3872 | 0 | -6.89(-0.18%) |
Apr 22, 2014 | 3882 | 3888 | 3872 | 3878 | 0 | -9.36(-0.24%) |
Apr 21, 2014 | 3898 | 3904 | 3884 | 3888 | 0 | +190.07(+5.14%) |
Apr 20, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 19, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 18, 2014 | 3698 | 3698 | 0 | -197.84(-5.08%) | ||
Apr 17, 2014 | 3914 | 3919 | 3891 | 3896 | 0 | -16.61(-0.42%) |
Apr 16, 2014 | 3887 | 3913 | 3880 | 3912 | 0 | +34.75(+0.90%) |
Apr 15, 2014 | 3893 | 3896 | 3858 | 3877 | 0 | -16.02(-0.41%) |
Apr 14, 2014 | 3857 | 3895 | 3854 | 3894 | 0 | +195.72(+5.29%) |
Apr 13, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 12, 2014 | 3698 | 3698 | 0 | -170.56(-4.41%) | ||
Apr 11, 2014 | 3855 | 3875 | 3822 | 3868 | 0 | +14.40(+0.37%) |
Apr 10, 2014 | 3864 | 3869 | 3837 | 3854 | 0 | -9.97(-0.26%) |
Apr 09, 2014 | 3821 | 3867 | 3820 | 3864 | 0 | +41.73(+1.09%) |
Apr 08, 2014 | 3773 | 3829 | 3769 | 3822 | 0 | +43.93(+1.16%) |
Apr 07, 2014 | 3768 | 3784 | 3758 | 3778 | 0 | +80.47(+2.18%) |
Apr 06, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 05, 2014 | 3698 | 3698 | 0 | -68.62(-1.82%) | ||
Apr 04, 2014 | 3792 | 3813 | 3763 | 3766 | 0 | -27.23(-0.72%) |
Apr 03, 2014 | 3810 | 3827 | 3780 | 3794 | 0 | -16.22(-0.43%) |
Apr 02, 2014 | 3792 | 3814 | 3785 | 3810 | 0 | +15.24(+0.40%) |
Apr 01, 2014 | 3782 | 3799 | 3770 | 3795 | 0 | +21.86(+0.58%) |
Mar 31, 2014 | 3762 | 3787 | 3750 | 3773 | 0 | +74.97(+2.03%) |
Mar 30, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Mar 29, 2014 | 3698 | 3698 | 0 | -62.00(-1.65%) | ||
Mar 28, 2014 | 3743 | 3766 | 3743 | 3760 | 0 | +17.43(+0.47%) |
Mar 27, 2014 | 3694 | 3746 | 3678 | 3742 | 0 | +45.22(+1.22%) |
Mar 26, 2014 | 3710 | 3722 | 3690 | 3697 | 0 | -10.60(-0.29%) |
Mar 25, 2014 | 3655 | 3711 | 3652 | 3708 | 0 | +48.80(+1.33%) |
Mar 24, 2014 | 3639 | 3661 | 3628 | 3659 | 0 | -38.85(-1.05%) |
Mar 23, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Mar 22, 2014 | 3698 | 3698 | 0 | +64.59(+1.78%) | ||
Mar 21, 2014 | 3654 | 3681 | 3630 | 3633 | 0 | -22.85(-0.62%) |
Mar 20, 2014 | 3642 | 3663 | 3617 | 3656 | 0 | +17.25(+0.47%) |
Mar 19, 2014 | 3674 | 3675 | 3634 | 3639 | 0 | -34.82(-0.95%) |
Mar 18, 2014 | 3631 | 3682 | 3629 | 3674 | 0 | +42.34(+1.17%) |
Mar 17, 2014 | 3612 | 3634 | 3612 | 3631 | 0 | -66.51(-1.80%) |
Mar 15, 2014 | 3698 | 3698 | 0 | +86.14(+2.39%) | ||
Mar 14, 2014 | 3630 | 3635 | 3607 | 3612 | 0 | -19.11(-0.53%) |
Mar 13, 2014 | 3623 | 3638 | 3607 | 3631 | 0 | +7.47(+0.21%) |
Mar 12, 2014 | 3659 | 3659 | 3619 | 3623 | 0 | -36.01(-0.98%) |
Mar 11, 2014 | 3657 | 3670 | 3651 | 3659 | 0 | +6.79(+0.19%) |
Mar 10, 2014 | 3702 | 3705 | 3651 | 3653 | 0 | -45.28(-1.22%) |
Mar 09, 2014 | 3733 | 3741 | 3695 | 3698 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3733 | 3741 | 3695 | 3698 | 0 | -32.60(-0.87%) |
Mar 07, 2014 | 3715 | 3736 | 3704 | 3730 | 0 | +14.58(+0.39%) |
Mar 06, 2014 | 3714 | 3719 | 3698 | 3716 | 0 | +12.00(+0.32%) |
Mar 05, 2014 | 3661 | 3707 | 3661 | 3704 | 0 | +42.17(+1.15%) |
Mar 04, 2014 | 3720 | 3720 | 3659 | 3662 | 0 | -57.24(-1.54%) |
Mar 03, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Mar 02, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +0.00(+0.00%) |