Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13550 | 13975 | 13428 | 13650 | 21 | -100.00(-0.73%) |
Apr 29, 2014 | 13975 | 13975 | 13625 | 13750 | 4 | -100.00(-0.72%) |
Apr 28, 2014 | 13275 | 13850 | 13275 | 13850 | 10 | +200.00(+1.47%) |
Apr 25, 2014 | 13925 | 13925 | 13550 | 13650 | 4 | +100.00(+0.74%) |
Apr 24, 2014 | 13525 | 13872 | 13425 | 13550 | 6 | +25.00(+0.18%) |
Apr 23, 2014 | 13950 | 13950 | 13450 | 13525 | 14 | -325.00(-2.35%) |
Apr 22, 2014 | 13550 | 14125 | 13550 | 13850 | 10 | +200.00(+1.47%) |
Apr 21, 2014 | 13725 | 14125 | 13610 | 13650 | 14 | +100.00(+0.74%) |
Apr 17, 2014 | 13075 | 13550 | 13550 | 13550 | 19 | +425.00(+3.24%) |
Apr 16, 2014 | 13125 | 13200 | 12800 | 13125 | 10 | +125.00(+0.96%) |
Apr 15, 2014 | 12775 | 13000 | 12650 | 13000 | 8 | +225.00(+1.76%) |
Apr 14, 2014 | 13125 | 13125 | 12675 | 12775 | 17 | -275.00(-2.11%) |
Apr 11, 2014 | 12375 | 13225 | 12375 | 13050 | 13 | +425.00(+3.37%) |
Apr 10, 2014 | 13325 | 13325 | 12475 | 12625 | 59 | -525.00(-3.99%) |
Apr 09, 2014 | 13425 | 13675 | 13150 | 13150 | 16 | -125.00(-0.94%) |
Apr 08, 2014 | 13800 | 13802 | 13150 | 13275 | 27 | -525.00(-3.80%) |
Apr 07, 2014 | 14100 | 14100 | 13250 | 13800 | 31 | -75.00(-0.54%) |
Apr 04, 2014 | 14325 | 14351 | 13650 | 13875 | 27 | -400.00(-2.80%) |
Apr 03, 2014 | 14125 | 14425 | 13900 | 14275 | 25 | +275.00(+1.96%) |
Apr 02, 2014 | 14275 | 14625 | 13875 | 14000 | 32 | -125.00(-0.88%) |
Apr 01, 2014 | 14375 | 14425 | 14050 | 14125 | 22 | -100.00(-0.70%) |
Mar 31, 2014 | 14875 | 14875 | 14055 | 14225 | 49 | -350.00(-2.40%) |
Mar 28, 2014 | 15175 | 15225 | 14400 | 14575 | 31 | -400.00(-2.67%) |
Mar 27, 2014 | 14400 | 14975 | 14400 | 14975 | 70 | +850.00(+6.02%) |
Mar 26, 2014 | 17675 | 18000 | 14125 | 14125 | 352 | -5875.00(-29.38%) |
Mar 25, 2014 | 19175 | 20000 | 18750 | 20000 | 39 | +200.00(+1.01%) |
Mar 24, 2014 | 20000 | 20100 | 19050 | 19800 | 23 | +25.00(+0.13%) |
Mar 21, 2014 | 19175 | 19875 | 18875 | 19775 | 71 | +700.00(+3.67%) |
Mar 20, 2014 | 19325 | 19325 | 19025 | 19075 | 17 | -125.00(-0.65%) |
Mar 19, 2014 | 19350 | 19700 | 19200 | 19200 | 7 | -150.00(-0.78%) |
Mar 18, 2014 | 19650 | 19925 | 19275 | 19350 | 15 | -650.00(-3.25%) |
Mar 17, 2014 | 19975 | 20000 | 19300 | 20000 | 19 | +125.00(+0.63%) |
Mar 14, 2014 | 20000 | 20000 | 19625 | 19875 | 9 | -100.00(-0.50%) |
Mar 13, 2014 | 20000 | 20000 | 19450 | 19975 | 11 | +125.00(+0.63%) |
Mar 12, 2014 | 19775 | 20325 | 19625 | 19850 | 23 | +75.00(+0.38%) |
Mar 11, 2014 | 20600 | 20600 | 19450 | 19775 | 19 | -900.00(-4.35%) |
Mar 10, 2014 | 20325 | 21000 | 20325 | 20675 | 23 | +200.00(+0.98%) |
Mar 07, 2014 | 20350 | 20625 | 19750 | 20475 | 19 | +300.80(+1.49%) |
Mar 06, 2014 | 19975 | 20625 | 19848 | 20174 | 19 | +74.20(+0.37%) |
Mar 05, 2014 | 19875 | 20525 | 19825 | 20100 | 30 | +325.00(+1.64%) |
Mar 04, 2014 | 19525 | 19925 | 19250 | 19775 | 24 | +400.00(+2.06%) |
Mar 03, 2014 | 19150 | 19450 | 19075 | 19375 | 8 | +50.20(+0.26%) |
Feb 28, 2014 | 19250 | 19500 | 19025 | 19325 | 9 | +174.80(+0.91%) |
Feb 27, 2014 | 19175 | 19500 | 18850 | 19150 | 7 | -100.00(-0.52%) |
Feb 26, 2014 | 19075 | 19525 | 19075 | 19250 | 2 | +125.00(+0.65%) |
Feb 25, 2014 | 19400 | 19625 | 18750 | 19125 | 14 | -275.00(-1.42%) |
Feb 24, 2014 | 19270 | 19625 | 19150 | 19400 | 15 | +174.80(+0.91%) |
Feb 21, 2014 | 19350 | 19450 | 19075 | 19225 | 10 | -274.80(-1.41%) |
Feb 20, 2014 | 18825 | 19525 | 18600 | 19500 | 16 | +525.00(+2.77%) |
Feb 19, 2014 | 18075 | 19125 | 17775 | 18975 | 19 | +925.00(+5.12%) |
Feb 18, 2014 | 17950 | 18225 | 17788 | 18050 | 8 | +375.00(+2.12%) |
Feb 14, 2014 | 17750 | 17675 | 17675 | 17675 | 19 | -150.00(-0.84%) |
Feb 13, 2014 | 17550 | 18250 | 17525 | 17825 | 22 | +225.00(+1.28%) |
Feb 12, 2014 | 19050 | 19050 | 17500 | 17600 | 77 | -1125.00(-6.01%) |
Feb 11, 2014 | 19625 | 19800 | 18275 | 18725 | 35 | -800.00(-4.10%) |
Feb 10, 2014 | 18875 | 19600 | 18500 | 19525 | 38 | +775.00(+4.13%) |
Feb 07, 2014 | 18475 | 18875 | 18475 | 18750 | 7 | +450.00(+2.46%) |
Feb 06, 2014 | 18125 | 18825 | 17625 | 18300 | 20 | +175.00(+0.97%) |
Feb 05, 2014 | 18775 | 18875 | 17930 | 18125 | 14 | -550.00(-2.95%) |
Feb 04, 2014 | 17725 | 18800 | 17605 | 18675 | 23 | +1150.00(+6.56%) |