Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +29.87(+0.81%) |
Feb 28, 2014 | 3675 | 3695 | 3665 | 3689 | 0 | +13.73(+0.37%) |
Feb 27, 2014 | 3634 | 3683 | 3633 | 3675 | 0 | +41.50(+1.14%) |
Feb 26, 2014 | 3642 | 3644 | 3628 | 3634 | 0 | -6.66(-0.18%) |
Feb 25, 2014 | 3626 | 3655 | 3617 | 3640 | 0 | +13.75(+0.38%) |
Feb 24, 2014 | 3627 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 3620 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 3644 | 3644 | 3620 | 3627 | 0 | -14.40(-0.40%) |
Feb 21, 2014 | 3641 | 3648 | 3615 | 3641 | 0 | -0.16(-0.00%) |
Feb 20, 2014 | 3648 | 3650 | 3617 | 3641 | 0 | -6.78(-0.19%) |
Feb 19, 2014 | 3672 | 3684 | 3624 | 3648 | 0 | -23.67(-0.64%) |
Feb 18, 2014 | 3666 | 3680 | 3657 | 3672 | 0 | +5.22(+0.14%) |
Feb 17, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +62.53(+1.74%) |
Feb 14, 2014 | 3606 | 3607 | 3563 | 3604 | 0 | -1.50(-0.04%) |
Feb 13, 2014 | 3549 | 3609 | 3549 | 3605 | 0 | +56.57(+1.59%) |
Feb 12, 2014 | 3507 | 3573 | 3506 | 3549 | 0 | +47.88(+1.37%) |
Feb 11, 2014 | 3486 | 3505 | 3479 | 3501 | 0 | +15.59(+0.45%) |
Feb 10, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 09, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +38.42(+1.11%) |
Feb 07, 2014 | 3413 | 3453 | 3413 | 3447 | 0 | +38.10(+1.12%) |
Feb 06, 2014 | 3406 | 3413 | 3390 | 3409 | 0 | +1.63(+0.05%) |
Feb 05, 2014 | 3395 | 3422 | 3394 | 3407 | 0 | +13.99(+0.41%) |
Feb 04, 2014 | 3443 | 3450 | 3384 | 3393 | 0 | -46.14(-1.34%) |
Feb 03, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |