Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2557 | 2563 | 2526 | 2544 | 0 | -12.74(-0.50%) |
May 29, 2014 | 2549 | 2570 | 2526 | 2557 | 0 | +11.29(+0.44%) |
May 28, 2014 | 2554 | 2574 | 2528 | 2545 | 0 | -5.80(-0.23%) |
May 27, 2014 | 2507 | 2563 | 2506 | 2551 | 0 | +55.84(+2.24%) |
May 23, 2014 | 2495 | 2495 | 2495 | 0 | +18.20(+0.73%) | |
May 22, 2014 | 2466 | 2486 | 2455 | 2477 | 0 | +13.79(+0.56%) |
May 21, 2014 | 2455 | 2473 | 2444 | 2463 | 0 | +21.21(+0.87%) |
May 20, 2014 | 2477 | 2482 | 2428 | 2442 | 0 | -36.47(-1.47%) |
May 19, 2014 | 2438 | 2484 | 2434 | 2478 | 0 | +30.43(+1.24%) |
May 16, 2014 | 2462 | 2474 | 2428 | 2448 | 0 | -18.14(-0.74%) |
May 15, 2014 | 2492 | 2502 | 2427 | 2466 | 0 | -39.84(-1.59%) |
May 14, 2014 | 2547 | 2555 | 2501 | 2506 | 0 | -46.20(-1.81%) |
May 13, 2014 | 2556 | 2572 | 2533 | 2552 | 0 | +5.83(+0.23%) |
May 12, 2014 | 2517 | 2555 | 2508 | 2546 | 0 | +47.65(+1.91%) |
May 09, 2014 | 2505 | 2514 | 2473 | 2499 | 0 | -13.26(-0.53%) |
May 08, 2014 | 2528 | 2561 | 2501 | 2512 | 0 | -17.95(-0.71%) |
May 07, 2014 | 2524 | 2537 | 2483 | 2530 | 0 | +14.67(+0.58%) |
May 06, 2014 | 2528 | 2550 | 2508 | 2515 | 0 | -19.11(-0.75%) |
May 05, 2014 | 2542 | 2550 | 2504 | 2534 | 0 | -26.60(-1.04%) |
May 02, 2014 | 2570 | 2613 | 2548 | 2561 | 0 | -4.64(-0.18%) |
May 01, 2014 | 2561 | 2620 | 2532 | 2566 | 0 | -1.14(-0.04%) |
Apr 30, 2014 | 2539 | 2572 | 2512 | 2567 | 0 | +26.91(+1.06%) |
Apr 29, 2014 | 2544 | 2567 | 2513 | 2540 | 0 | +17.70(+0.70%) |
Apr 28, 2014 | 2570 | 2575 | 2487 | 2522 | 0 | -37.04(-1.45%) |
Apr 25, 2014 | 2608 | 2614 | 2553 | 2559 | 0 | -52.82(-2.02%) |
Apr 24, 2014 | 2656 | 2664 | 2599 | 2612 | 0 | -73.04(-2.72%) |
Apr 23, 2014 | 2685 | 2706 | 2673 | 2685 | 0 | -16.59(-0.61%) |
Apr 22, 2014 | 2690 | 2723 | 2673 | 2702 | 0 | +13.78(+0.51%) |
Apr 21, 2014 | 2698 | 2705 | 2652 | 2688 | 0 | -0.79(-0.03%) |
Apr 17, 2014 | 2689 | 2689 | 2689 | 0 | +42.05(+1.59%) | |
Apr 16, 2014 | 2633 | 2661 | 2621 | 2647 | 0 | +39.12(+1.50%) |
Apr 15, 2014 | 2605 | 2633 | 2548 | 2607 | 0 | +4.30(+0.17%) |
Apr 14, 2014 | 2600 | 2625 | 2571 | 2603 | 0 | +30.00(+1.17%) |
Apr 11, 2014 | 2603 | 2619 | 2565 | 2573 | 0 | -49.04(-1.87%) |
Apr 10, 2014 | 2681 | 2692 | 2610 | 2622 | 0 | -59.03(-2.20%) |
Apr 09, 2014 | 2642 | 2686 | 2633 | 2681 | 0 | +52.79(+2.01%) |
Apr 08, 2014 | 2610 | 2640 | 2589 | 2628 | 0 | +15.79(+0.60%) |
Apr 07, 2014 | 2684 | 2692 | 2584 | 2613 | 0 | -75.83(-2.82%) |
Apr 04, 2014 | 2747 | 2776 | 2682 | 2688 | 0 | -38.29(-1.40%) |
Apr 03, 2014 | 2738 | 2755 | 2712 | 2727 | 0 | -8.97(-0.33%) |
Apr 02, 2014 | 2729 | 2748 | 2715 | 2736 | 0 | +8.54(+0.31%) |
Apr 01, 2014 | 2725 | 2735 | 2695 | 2727 | 0 | +9.42(+0.35%) |
Mar 31, 2014 | 2709 | 2731 | 2688 | 2718 | 0 | +31.73(+1.18%) |
Mar 28, 2014 | 2655 | 2705 | 2651 | 2686 | 0 | +41.44(+1.57%) |
Mar 27, 2014 | 2632 | 2670 | 2616 | 2645 | 0 | -4.06(-0.15%) |
Mar 26, 2014 | 2702 | 2707 | 2647 | 2649 | 0 | -40.08(-1.49%) |
Mar 25, 2014 | 2695 | 2718 | 2673 | 2689 | 0 | +0.94(+0.03%) |
Mar 24, 2014 | 2732 | 2741 | 2666 | 2688 | 0 | -35.10(-1.29%) |
Mar 21, 2014 | 2720 | 2748 | 2707 | 2723 | 0 | +22.38(+0.83%) |
Mar 20, 2014 | 2674 | 2716 | 2663 | 2701 | 0 | +19.06(+0.71%) |
Mar 19, 2014 | 2689 | 2712 | 2662 | 2681 | 0 | -6.81(-0.25%) |
Mar 18, 2014 | 2651 | 2694 | 2641 | 2688 | 0 | +71.66(+2.74%) |
Mar 17, 2014 | 2603 | 2653 | 2597 | 2617 | 0 | +26.84(+1.04%) |
Mar 14, 2014 | 2593 | 2627 | 2581 | 2590 | 0 | -8.26(-0.32%) |
Mar 13, 2014 | 2626 | 2637 | 2576 | 2598 | 0 | -16.83(-0.64%) |
Mar 12, 2014 | 2612 | 2626 | 2584 | 2615 | 0 | -10.88(-0.41%) |
Mar 11, 2014 | 2642 | 2660 | 2607 | 2626 | 0 | -17.59(-0.67%) |
Mar 10, 2014 | 2667 | 2682 | 2627 | 2643 | 0 | -25.56(-0.96%) |
Mar 07, 2014 | 2694 | 2700 | 2653 | 2669 | 0 | -10.60(-0.40%) |
Mar 06, 2014 | 2655 | 2694 | 2641 | 2680 | 0 | +30.34(+1.15%) |
Mar 05, 2014 | 2656 | 2665 | 2635 | 2649 | 0 | -8.54(-0.32%) |
Mar 04, 2014 | 2649 | 2686 | 2637 | 2658 | 0 | +45.33(+1.74%) |