Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1558 | 1562 | 1513 | 1522 | 0 | -23.52(-1.52%) |
May 29, 2014 | 1526 | 1557 | 1519 | 1546 | 0 | +18.95(+1.24%) |
May 28, 2014 | 1545 | 1552 | 1519 | 1527 | 0 | -20.54(-1.33%) |
May 27, 2014 | 1533 | 1560 | 1522 | 1547 | 0 | +14.48(+0.94%) |
May 23, 2014 | 1533 | 1533 | 1533 | 0 | +1.88(+0.12%) | |
May 22, 2014 | 1497 | 1540 | 1483 | 1531 | 0 | +33.38(+2.23%) |
May 21, 2014 | 1516 | 1528 | 1482 | 1498 | 0 | -17.59(-1.16%) |
May 20, 2014 | 1531 | 1540 | 1500 | 1515 | 0 | -12.61(-0.83%) |
May 19, 2014 | 1503 | 1535 | 1495 | 1528 | 0 | +24.18(+1.61%) |
May 16, 2014 | 1503 | 1515 | 1475 | 1504 | 0 | +15.33(+1.03%) |
May 15, 2014 | 1484 | 1504 | 1450 | 1488 | 0 | +8.19(+0.55%) |
May 14, 2014 | 1491 | 1508 | 1473 | 1480 | 0 | -14.17(-0.95%) |
May 13, 2014 | 1516 | 1526 | 1484 | 1494 | 0 | -10.67(-0.71%) |
May 12, 2014 | 1462 | 1513 | 1458 | 1505 | 0 | +48.91(+3.36%) |
May 09, 2014 | 1450 | 1470 | 1431 | 1456 | 0 | +7.13(+0.49%) |
May 08, 2014 | 1453 | 1489 | 1436 | 1449 | 0 | -9.64(-0.66%) |
May 07, 2014 | 1475 | 1486 | 1431 | 1458 | 0 | -17.34(-1.17%) |
May 06, 2014 | 1493 | 1509 | 1471 | 1476 | 0 | -23.45(-1.56%) |
May 05, 2014 | 1495 | 1512 | 1476 | 1499 | 0 | +2.46(+0.16%) |
May 02, 2014 | 1497 | 1515 | 1477 | 1497 | 0 | +1.55(+0.10%) |
May 01, 2014 | 1493 | 1526 | 1480 | 1495 | 0 | +6.92(+0.46%) |
Apr 30, 2014 | 1474 | 1499 | 1450 | 1488 | 0 | +17.18(+1.17%) |
Apr 29, 2014 | 1450 | 1490 | 1431 | 1471 | 0 | +24.76(+1.71%) |
Apr 28, 2014 | 1496 | 1503 | 1424 | 1446 | 0 | -43.66(-2.93%) |
Apr 25, 2014 | 1512 | 1528 | 1472 | 1490 | 0 | -29.09(-1.91%) |
Apr 24, 2014 | 1546 | 1560 | 1491 | 1519 | 0 | -2.92(-0.19%) |
Apr 23, 2014 | 1535 | 1545 | 1505 | 1522 | 0 | -21.25(-1.38%) |
Apr 22, 2014 | 1535 | 1561 | 1524 | 1543 | 0 | +12.53(+0.82%) |
Apr 21, 2014 | 1530 | 1541 | 1513 | 1531 | 0 | +1.61(+0.11%) |
Apr 17, 2014 | 1529 | 1529 | 1529 | 0 | +5.58(+0.37%) | |
Apr 16, 2014 | 1523 | 1534 | 1494 | 1524 | 0 | +14.84(+0.98%) |
Apr 15, 2014 | 1488 | 1517 | 1457 | 1509 | 0 | +22.40(+1.51%) |
Apr 14, 2014 | 1485 | 1511 | 1468 | 1486 | 0 | +20.02(+1.37%) |
Apr 11, 2014 | 1481 | 1501 | 1460 | 1466 | 0 | -29.00(-1.94%) |
Apr 10, 2014 | 1547 | 1552 | 1487 | 1495 | 0 | -53.83(-3.47%) |
Apr 09, 2014 | 1521 | 1556 | 1510 | 1549 | 0 | +25.89(+1.70%) |
Apr 08, 2014 | 1496 | 1534 | 1484 | 1523 | 0 | +30.23(+2.02%) |
Apr 07, 2014 | 1498 | 1525 | 1472 | 1493 | 0 | -10.26(-0.68%) |
Apr 04, 2014 | 1538 | 1554 | 1489 | 1503 | 0 | -22.93(-1.50%) |
Apr 03, 2014 | 1563 | 1572 | 1517 | 1526 | 0 | -37.26(-2.38%) |
Apr 02, 2014 | 1580 | 1592 | 1550 | 1564 | 0 | -9.89(-0.63%) |
Apr 01, 2014 | 1559 | 1586 | 1549 | 1573 | 0 | +21.88(+1.41%) |
Mar 31, 2014 | 1536 | 1561 | 1528 | 1552 | 0 | +25.94(+1.70%) |
Mar 28, 2014 | 1533 | 1557 | 1514 | 1526 | 0 | -2.36(-0.15%) |
Mar 27, 2014 | 1513 | 1550 | 1489 | 1528 | 0 | +11.67(+0.77%) |
Mar 26, 2014 | 1563 | 1573 | 1508 | 1516 | 0 | -37.51(-2.41%) |
Mar 25, 2014 | 1562 | 1592 | 1531 | 1554 | 0 | +4.06(+0.26%) |
Mar 24, 2014 | 1571 | 1583 | 1528 | 1550 | 0 | -12.38(-0.79%) |
Mar 21, 2014 | 1606 | 1612 | 1551 | 1562 | 0 | -54.84(-3.39%) |
Mar 20, 2014 | 1605 | 1629 | 1589 | 1617 | 0 | +8.12(+0.50%) |
Mar 19, 2014 | 1618 | 1636 | 1590 | 1609 | 0 | -9.48(-0.59%) |
Mar 18, 2014 | 1601 | 1629 | 1590 | 1618 | 0 | +18.56(+1.16%) |
Mar 17, 2014 | 1598 | 1617 | 1578 | 1600 | 0 | +11.24(+0.71%) |
Mar 14, 2014 | 1596 | 1613 | 1571 | 1588 | 0 | -9.72(-0.61%) |
Mar 13, 2014 | 1653 | 1660 | 1586 | 1598 | 0 | -46.88(-2.85%) |
Mar 12, 2014 | 1626 | 1651 | 1610 | 1645 | 0 | +7.92(+0.48%) |
Mar 11, 2014 | 1644 | 1674 | 1619 | 1637 | 0 | -5.17(-0.31%) |
Mar 10, 2014 | 1660 | 1669 | 1631 | 1642 | 0 | -23.26(-1.40%) |
Mar 07, 2014 | 1700 | 1710 | 1648 | 1666 | 0 | -29.68(-1.75%) |
Mar 06, 2014 | 1702 | 1719 | 1679 | 1695 | 0 | -4.58(-0.27%) |
Mar 05, 2014 | 1685 | 1708 | 1674 | 1700 | 0 | +14.35(+0.85%) |
Mar 04, 2014 | 1678 | 1705 | 1664 | 1686 | 0 | +25.17(+1.52%) |