Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3188 | 3194 | 3178 | 3189 | 0 | +16.45(+0.52%) |
Mar 30, 2014 | 3162 | 3184 | 3162 | 3172 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 3162 | 3184 | 3162 | 3172 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 3162 | 3184 | 3162 | 3172 | 0 | +9.71(+0.31%) |
Mar 27, 2014 | 3148 | 3167 | 3146 | 3162 | 0 | +19.14(+0.61%) |
Mar 26, 2014 | 3115 | 3149 | 3114 | 3143 | 0 | +39.15(+1.26%) |
Mar 25, 2014 | 3099 | 3113 | 3098 | 3104 | 0 | -7.66(-0.25%) |
Mar 24, 2014 | 3089 | 3121 | 3089 | 3112 | 0 | +38.44(+1.25%) |
Mar 23, 2014 | 3066 | 3090 | 3065 | 3073 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 3066 | 3090 | 3065 | 3073 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 3066 | 3090 | 3065 | 3073 | 0 | +16.19(+0.53%) |
Mar 20, 2014 | 3065 | 3080 | 3054 | 3057 | 0 | -23.55(-0.76%) |
Mar 19, 2014 | 3079 | 3082 | 3068 | 3081 | 0 | -13.09(-0.42%) |
Mar 18, 2014 | 3100 | 3102 | 3082 | 3094 | 0 | +1.70(+0.05%) |
Mar 17, 2014 | 3072 | 3094 | 3071 | 3092 | 0 | +18.42(+0.60%) |
Mar 15, 2014 | 3067 | 3075 | 3061 | 3074 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 3067 | 3075 | 3061 | 3074 | 0 | -7.67(-0.25%) |
Mar 13, 2014 | 3094 | 3097 | 3079 | 3081 | 0 | -16.04(-0.52%) |
Mar 12, 2014 | 3113 | 3115 | 3097 | 3097 | 0 | -38.83(-1.24%) |
Mar 11, 2014 | 3136 | 3136 | 0 | +0.00(+0.00%) | ||
Mar 10, 2014 | 3126 | 3136 | 0 | +0.00(+0.00%) | ||
Mar 09, 2014 | 3132 | 3138 | 3126 | 3136 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3132 | 3138 | 3126 | 3136 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 3132 | 3138 | 3126 | 3136 | 0 | +7.09(+0.23%) |
Mar 06, 2014 | 3115 | 3137 | 3115 | 3129 | 0 | +12.53(+0.40%) |
Mar 05, 2014 | 3113 | 3117 | 3107 | 3117 | 0 | +11.93(+0.38%) |
Mar 04, 2014 | 3088 | 3114 | 3088 | 3105 | 0 | +17.24(+0.56%) |
Mar 03, 2014 | 3078 | 3088 | 3067 | 3087 | 0 | -23.31(-0.75%) |
Mar 02, 2014 | 3093 | 3111 | 3088 | 3111 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 3093 | 3111 | 3088 | 3111 | 0 | +10.85(+0.35%) |
Feb 28, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 27, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 26, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 25, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 24, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 3097 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 3097 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 21, 2014 | 3103 | 3110 | 3097 | 3100 | 0 | +13.29(+0.43%) |
Feb 20, 2014 | 3093 | 3102 | 3084 | 3087 | 0 | -2.15(-0.07%) |
Feb 19, 2014 | 3087 | 3096 | 3083 | 3089 | 0 | +18.01(+0.59%) |
Feb 18, 2014 | 3075 | 3076 | 3064 | 3071 | 0 | +1.50(+0.05%) |
Feb 17, 2014 | 3049 | 3072 | 3044 | 3069 | 0 | +30.57(+1.01%) |
Feb 16, 2014 | 3046 | 3051 | 3030 | 3039 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 3046 | 3051 | 3030 | 3039 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 3046 | 3051 | 3030 | 3039 | 0 | -1.19(-0.04%) |
Feb 13, 2014 | 3030 | 3050 | 3028 | 3040 | 0 | +4.45(+0.15%) |
Feb 12, 2014 | 3039 | 3045 | 3034 | 3035 | 0 | +6.35(+0.21%) |
Feb 11, 2014 | 3018 | 3043 | 3014 | 3029 | 0 | +11.90(+0.39%) |
Feb 10, 2014 | 3022 | 3022 | 3003 | 3017 | 0 | +4.06(+0.13%) |
Feb 09, 2014 | 3004 | 3019 | 3000 | 3013 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 3004 | 3019 | 3000 | 3013 | 0 | +0.00(+0.00%) |
Feb 07, 2014 | 3004 | 3019 | 3000 | 3013 | 0 | +24.87(+0.83%) |
Feb 06, 2014 | 2973 | 2994 | 2972 | 2988 | 0 | +28.18(+0.95%) |
Feb 05, 2014 | 2975 | 2985 | 2960 | 2960 | 0 | -5.71(-0.19%) |
Feb 04, 2014 | 2955 | 2974 | 2953 | 2966 | 0 | -25.15(-0.84%) |
Feb 03, 2014 | 3008 | 3015 | 2989 | 2991 | 0 | -36.27(-1.20%) |
Feb 02, 2014 | 3019 | 3027 | 3012 | 3027 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 3019 | 3027 | 3012 | 3027 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 3019 | 3027 | 3012 | 3027 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 3019 | 3027 | 3012 | 3027 | 0 | -20.71(-0.68%) |
Jan 29, 2014 | 3064 | 3068 | 3036 | 3048 | 0 | -14.48(-0.47%) |
Jan 28, 2014 | 3036 | 3066 | 3031 | 3062 | 0 | +19.98(+0.66%) |
Jan 27, 2014 | 3039 | 3043 | 3025 | 3042 | 0 | -33.56(-1.09%) |
Jan 25, 2014 | 3087 | 3091 | 3071 | 3076 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 3087 | 3091 | 3071 | 3076 | 0 | -24.25(-0.78%) |
Jan 23, 2014 | 3129 | 3133 | 3099 | 3100 | 0 | -33.50(-1.07%) |
Jan 22, 2014 | 3129 | 3137 | 3126 | 3134 | 0 | -0.02(-0.00%) |
Jan 21, 2014 | 3130 | 3142 | 3129 | 3134 | 0 | +4.97(+0.16%) |
Jan 20, 2014 | 3137 | 3140 | 3127 | 3129 | 0 | -18.54(-0.59%) |
Jan 18, 2014 | 3130 | 3147 | 3117 | 3147 | 0 | +0.00(+0.00%) |
Jan 17, 2014 | 3130 | 3147 | 3117 | 3147 | 0 | +6.89(+0.22%) |
Jan 16, 2014 | 3150 | 3156 | 3135 | 3140 | 0 | -2.81(-0.09%) |
Jan 15, 2014 | 3131 | 3147 | 3131 | 3143 | 0 | +19.50(+0.62%) |
Jan 14, 2014 | 3118 | 3125 | 3116 | 3124 | 0 | -11.74(-0.37%) |
Jan 13, 2014 | 3151 | 3154 | 3131 | 3135 | 0 | -8.38(-0.27%) |
Jan 12, 2014 | 3149 | 3154 | 3139 | 3144 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 3149 | 3154 | 3139 | 3144 | 0 | +0.00(+0.00%) |
Jan 10, 2014 | 3149 | 3154 | 3139 | 3144 | 0 | -1.54(-0.05%) |
Jan 09, 2014 | 3143 | 3154 | 3139 | 3145 | 0 | -5.24(-0.17%) |
Jan 08, 2014 | 3130 | 3151 | 3127 | 3151 | 0 | +29.77(+0.95%) |
Jan 07, 2014 | 3124 | 3133 | 3121 | 3121 | 0 | -2.94(-0.09%) |
Jan 06, 2014 | 3143 | 3144 | 3120 | 3124 | 0 | -7.65(-0.24%) |
Jan 05, 2014 | 3164 | 3170 | 3128 | 3131 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 3164 | 3170 | 3128 | 3131 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 3164 | 3170 | 3128 | 3131 | 0 | -43.18(-1.36%) |
Jan 02, 2014 | 3180 | 3188 | 3170 | 3175 | 0 | +7.22(+0.23%) |