Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1389 | 1403 | 1383 | 1399 | 0 | +10.41(+0.75%) |
May 29, 2014 | 1383 | 1393 | 1378 | 1389 | 0 | +0.88(+0.06%) |
May 28, 2014 | 1377 | 1392 | 1375 | 1388 | 0 | +5.50(+0.40%) |
May 27, 2014 | 1380 | 1394 | 1374 | 1382 | 0 | +2.95(+0.21%) |
May 26, 2014 | 0.3944 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 23, 2014 | 1376 | 1386 | 1370 | 1380 | 0 | +2.07(+0.15%) |
May 22, 2014 | 1368 | 1382 | 1365 | 1377 | 0 | +9.74(+0.71%) |
May 21, 2014 | 1367 | 1374 | 1359 | 1368 | 0 | +2.90(+0.21%) |
May 20, 2014 | 1362 | 1377 | 1357 | 1365 | 0 | -4.32(-0.32%) |
May 19, 2014 | 1373 | 1383 | 1364 | 1369 | 0 | -9.57(-0.69%) |
May 16, 2014 | 1374 | 1383 | 1365 | 1379 | 0 | +7.35(+0.54%) |
May 15, 2014 | 1368 | 1382 | 1363 | 1371 | 0 | -3.88(-0.28%) |
May 14, 2014 | 1367 | 1388 | 1366 | 1375 | 0 | +3.25(+0.24%) |
May 13, 2014 | 1366 | 1381 | 1364 | 1372 | 0 | +2.08(+0.15%) |
May 12, 2014 | 1371 | 1384 | 1364 | 1370 | 0 | -2.10(-0.15%) |
May 09, 2014 | 1376 | 1391 | 1366 | 1372 | 0 | -11.49(-0.83%) |
May 08, 2014 | 1390 | 1405 | 1379 | 1383 | 0 | -12.33(-0.88%) |
May 07, 2014 | 1377 | 1400 | 1376 | 1396 | 0 | +18.04(+1.31%) |
May 06, 2014 | 1377 | 1390 | 1373 | 1378 | 0 | +0.30(+0.02%) |
May 05, 2014 | 1368 | 1383 | 1363 | 1377 | 0 | +6.94(+0.51%) |
May 02, 2014 | 1379 | 1389 | 1360 | 1371 | 0 | -12.68(-0.92%) |
May 01, 2014 | 1378 | 1391 | 1365 | 1383 | 0 | +5.78(+0.42%) |
Apr 30, 2014 | 1371 | 1389 | 1367 | 1377 | 0 | -1.82(-0.13%) |
Apr 29, 2014 | 1382 | 1396 | 1374 | 1379 | 0 | -3.79(-0.27%) |
Apr 28, 2014 | 1372 | 1388 | 1368 | 1383 | 0 | +7.35(+0.53%) |
Apr 25, 2014 | 1366 | 1382 | 1363 | 1376 | 0 | +1.95(+0.14%) |
Apr 24, 2014 | 1366 | 1382 | 1361 | 1374 | 0 | +6.35(+0.46%) |
Apr 23, 2014 | 1364 | 1381 | 1363 | 1367 | 0 | -2.44(-0.18%) |
Apr 22, 2014 | 1361 | 1375 | 1359 | 1370 | 0 | +5.38(+0.39%) |
Apr 21, 2014 | 1362 | 1376 | 1356 | 1364 | 0 | -2.49(-0.18%) |
Apr 17, 2014 | 1367 | 1367 | 1367 | 0 | -6.73(-0.49%) | |
Apr 16, 2014 | 1363 | 1377 | 1360 | 1374 | 0 | +10.70(+0.79%) |
Apr 15, 2014 | 1349 | 1368 | 1344 | 1363 | 0 | +9.73(+0.72%) |
Apr 14, 2014 | 1352 | 1361 | 1342 | 1353 | 0 | +7.98(+0.59%) |
Apr 11, 2014 | 1340 | 1357 | 1338 | 1345 | 0 | -4.37(-0.32%) |
Apr 10, 2014 | 1352 | 1369 | 1344 | 1350 | 0 | -7.72(-0.57%) |
Apr 09, 2014 | 1352 | 1364 | 1340 | 1357 | 0 | +2.54(+0.19%) |
Apr 08, 2014 | 1337 | 1360 | 1333 | 1355 | 0 | +13.70(+1.02%) |
Apr 07, 2014 | 1340 | 1357 | 1336 | 1341 | 0 | -4.98(-0.37%) |
Apr 04, 2014 | 1343 | 1363 | 1338 | 1346 | 0 | +3.31(+0.25%) |
Apr 03, 2014 | 1340 | 1352 | 1336 | 1343 | 0 | -1.21(-0.09%) |
Apr 02, 2014 | 1335 | 1350 | 1331 | 1344 | 0 | +4.23(+0.32%) |
Apr 01, 2014 | 1336 | 1348 | 1327 | 1340 | 0 | +0.60(+0.04%) |
Mar 31, 2014 | 1327 | 1347 | 1325 | 1339 | 0 | +11.38(+0.86%) |
Mar 28, 2014 | 1319 | 1335 | 1319 | 1328 | 0 | +3.41(+0.26%) |
Mar 27, 2014 | 1308 | 1328 | 1306 | 1324 | 0 | +11.21(+0.85%) |
Mar 26, 2014 | 1322 | 1332 | 1311 | 1313 | 0 | -10.66(-0.81%) |
Mar 25, 2014 | 1318 | 1331 | 1312 | 1324 | 0 | +4.46(+0.34%) |
Mar 24, 2014 | 1315 | 1329 | 1309 | 1319 | 0 | +2.42(+0.18%) |
Mar 21, 2014 | 1318 | 1333 | 1309 | 1317 | 0 | +7.82(+0.60%) |
Mar 20, 2014 | 1303 | 1315 | 1296 | 1309 | 0 | -3.19(-0.24%) |
Mar 19, 2014 | 1322 | 1334 | 1306 | 1312 | 0 | -14.34(-1.08%) |
Mar 18, 2014 | 1316 | 1333 | 1316 | 1327 | 0 | +7.96(+0.60%) |
Mar 17, 2014 | 1313 | 1326 | 1309 | 1319 | 0 | +3.78(+0.29%) |
Mar 14, 2014 | 1300 | 1322 | 1300 | 1315 | 0 | +8.86(+0.68%) |
Mar 13, 2014 | 1294 | 1315 | 1292 | 1306 | 0 | +8.73(+0.67%) |
Mar 12, 2014 | 1277 | 1300 | 1279 | 1297 | 0 | +10.46(+0.81%) |
Mar 11, 2014 | 1287 | 1298 | 1278 | 1287 | 0 | -5.79(-0.45%) |
Mar 10, 2014 | 1286 | 1299 | 1284 | 1293 | 0 | -1.52(-0.12%) |
Mar 07, 2014 | 1291 | 1302 | 1283 | 1294 | 0 | -3.56(-0.27%) |
Mar 06, 2014 | 1298 | 1309 | 1292 | 1298 | 0 | -4.56(-0.35%) |
Mar 05, 2014 | 1304 | 1314 | 1296 | 1302 | 0 | -8.38(-0.64%) |
Mar 04, 2014 | 1303 | 1318 | 1302 | 1311 | 0 | +10.45(+0.80%) |