Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4172 | 4259 | 4098 | 4254 | 2,547 | +42.00(+1.00%) |
Apr 29, 2014 | 4103 | 4258 | 4050 | 4212 | 2,722 | +135.60(+3.33%) |
Apr 28, 2014 | 4043 | 4172 | 3916 | 4076 | 2,867 | +61.20(+1.52%) |
Apr 25, 2014 | 4182 | 4286 | 3990 | 4015 | 2,296 | -183.60(-4.37%) |
Apr 24, 2014 | 4270 | 4270 | 4027 | 4199 | 1,630 | -31.20(-0.74%) |
Apr 23, 2014 | 4294 | 4351 | 4175 | 4230 | 2,583 | -62.40(-1.45%) |
Apr 22, 2014 | 4240 | 4367 | 4224 | 4292 | 3,851 | +81.60(+1.94%) |
Apr 21, 2014 | 4181 | 4239 | 4102 | 4211 | 3,138 | +56.40(+1.36%) |
Apr 17, 2014 | 4154 | 4154 | 4154 | 0 | -86.40(-2.04%) | |
Apr 16, 2014 | 4265 | 4286 | 4197 | 4241 | 4,833 | +26.40(+0.63%) |
Apr 15, 2014 | 4343 | 4368 | 4093 | 4214 | 7,818 | -90.00(-2.09%) |
Apr 14, 2014 | 4128 | 4453 | 4080 | 4304 | 12,641 | +81.60(+1.93%) |
Apr 11, 2014 | 4381 | 4526 | 4220 | 4223 | 2,923 | -208.80(-4.71%) |
Apr 10, 2014 | 4616 | 4616 | 4369 | 4432 | 2,837 | -186.00(-4.03%) |
Apr 09, 2014 | 4448 | 4628 | 4422 | 4618 | 2,497 | +182.40(+4.11%) |
Apr 08, 2014 | 4512 | 4582 | 4337 | 4435 | 2,756 | -56.40(-1.26%) |
Apr 07, 2014 | 4343 | 4600 | 4266 | 4492 | 7,066 | +138.00(+3.17%) |
Apr 04, 2014 | 4582 | 4590 | 4286 | 4354 | 5,054 | -175.20(-3.87%) |
Apr 03, 2014 | 4614 | 4614 | 4463 | 4529 | 3,163 | -87.60(-1.90%) |
Apr 02, 2014 | 4690 | 4724 | 4530 | 4616 | 2,446 | -50.40(-1.08%) |
Apr 01, 2014 | 4580 | 4738 | 4580 | 4667 | 3,691 | +117.60(+2.59%) |
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%) |