Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2240 | 2251 | 2208 | 2231 | 0 | -10.48(-0.47%) |
May 29, 2014 | 2231 | 2267 | 2202 | 2241 | 0 | +9.28(+0.42%) |
May 28, 2014 | 2245 | 2252 | 2215 | 2232 | 0 | +11.98(+0.54%) |
May 27, 2014 | 2211 | 2237 | 2200 | 2220 | 0 | +15.43(+0.70%) |
May 26, 2014 | 69.16 | 2205 | 2204 | 2204 | 0 | +0.74(+0.03%) |
May 23, 2014 | 2147 | 2210 | 2140 | 2204 | 0 | +50.96(+2.37%) |
May 22, 2014 | 2141 | 2165 | 2132 | 2153 | 0 | +12.57(+0.59%) |
May 21, 2014 | 2148 | 2163 | 2121 | 2140 | 0 | -0.48(-0.02%) |
May 20, 2014 | 2153 | 2174 | 2118 | 2141 | 0 | -15.69(-0.73%) |
May 19, 2014 | 2124 | 2169 | 2116 | 2156 | 0 | +38.34(+1.81%) |
May 16, 2014 | 2088 | 2124 | 2068 | 2118 | 0 | +28.25(+1.35%) |
May 15, 2014 | 2065 | 2106 | 2027 | 2090 | 0 | +22.81(+1.10%) |
May 14, 2014 | 2115 | 2128 | 2059 | 2067 | 0 | -53.13(-2.51%) |
May 13, 2014 | 2108 | 2164 | 2088 | 2120 | 0 | +27.74(+1.33%) |
May 12, 2014 | 2071 | 2127 | 2065 | 2092 | 0 | +27.64(+1.34%) |
May 09, 2014 | 2036 | 2082 | 2021 | 2065 | 0 | +14.66(+0.72%) |
May 08, 2014 | 2041 | 2135 | 1999 | 2050 | 0 | -42.89(-2.05%) |
May 07, 2014 | 2092 | 2111 | 2050 | 2093 | 0 | -0.37(-0.02%) |
May 06, 2014 | 2116 | 2131 | 2088 | 2093 | 0 | -29.30(-1.38%) |
May 05, 2014 | 2122 | 2139 | 2099 | 2123 | 0 | -14.49(-0.68%) |
May 02, 2014 | 2161 | 2175 | 2120 | 2137 | 0 | -14.72(-0.68%) |
May 01, 2014 | 2151 | 2179 | 2110 | 2152 | 0 | -4.27(-0.20%) |
Apr 30, 2014 | 2137 | 2167 | 2117 | 2156 | 0 | +15.89(+0.74%) |
Apr 29, 2014 | 2160 | 2172 | 2130 | 2140 | 0 | -12.93(-0.60%) |
Apr 28, 2014 | 2167 | 2172 | 2124 | 2153 | 0 | -4.12(-0.19%) |
Apr 25, 2014 | 2171 | 2198 | 2143 | 2157 | 0 | -28.06(-1.28%) |
Apr 24, 2014 | 2202 | 2228 | 2162 | 2185 | 0 | +32.43(+1.51%) |
Apr 23, 2014 | 2162 | 2180 | 2139 | 2153 | 0 | -10.19(-0.47%) |
Apr 22, 2014 | 2160 | 2187 | 2148 | 2163 | 0 | +6.65(+0.31%) |
Apr 21, 2014 | 2126 | 2164 | 2109 | 2156 | 0 | +14.65(+0.68%) |
Apr 17, 2014 | 2142 | 2142 | 2142 | 0 | +23.55(+1.11%) | |
Apr 16, 2014 | 2140 | 2154 | 2108 | 2118 | 0 | -7.53(-0.35%) |
Apr 15, 2014 | 2139 | 2155 | 2085 | 2126 | 0 | -8.57(-0.40%) |
Apr 14, 2014 | 2150 | 2165 | 2116 | 2134 | 0 | +2.20(+0.10%) |
Apr 11, 2014 | 2117 | 2144 | 2095 | 2132 | 0 | +0.81(+0.04%) |
Apr 10, 2014 | 2182 | 2206 | 2124 | 2131 | 0 | -55.63(-2.54%) |
Apr 09, 2014 | 2181 | 2204 | 2166 | 2187 | 0 | +8.95(+0.41%) |
Apr 08, 2014 | 2168 | 2204 | 2144 | 2178 | 0 | +11.61(+0.54%) |
Apr 07, 2014 | 2197 | 2217 | 2155 | 2166 | 0 | -30.58(-1.39%) |
Apr 04, 2014 | 2269 | 2279 | 2187 | 2197 | 0 | -57.48(-2.55%) |
Apr 03, 2014 | 2264 | 2272 | 2230 | 2254 | 0 | -9.47(-0.42%) |
Apr 02, 2014 | 2249 | 2293 | 2240 | 2264 | 0 | +19.63(+0.87%) |
Apr 01, 2014 | 2222 | 2261 | 2220 | 2244 | 0 | +27.11(+1.22%) |
Mar 31, 2014 | 2195 | 2236 | 2189 | 2217 | 0 | +35.47(+1.63%) |
Mar 28, 2014 | 2167 | 2210 | 2159 | 2182 | 0 | +19.17(+0.89%) |
Mar 27, 2014 | 2177 | 2196 | 2140 | 2163 | 0 | -15.73(-0.72%) |
Mar 26, 2014 | 2199 | 2234 | 2171 | 2178 | 0 | -10.86(-0.50%) |
Mar 25, 2014 | 2188 | 2208 | 2165 | 2189 | 0 | +11.63(+0.53%) |
Mar 24, 2014 | 2204 | 2220 | 2152 | 2178 | 0 | -26.30(-1.19%) |
Mar 21, 2014 | 2214 | 2255 | 2190 | 2204 | 0 | -3.36(-0.15%) |
Mar 20, 2014 | 2211 | 2231 | 2190 | 2207 | 0 | -9.57(-0.43%) |
Mar 19, 2014 | 2204 | 2233 | 2194 | 2217 | 0 | +12.86(+0.58%) |
Mar 18, 2014 | 2173 | 2218 | 2169 | 2204 | 0 | +41.57(+1.92%) |
Mar 17, 2014 | 2158 | 2182 | 2148 | 2162 | 0 | +13.57(+0.63%) |
Mar 14, 2014 | 2145 | 2168 | 2135 | 2149 | 0 | -1.90(-0.09%) |
Mar 13, 2014 | 2167 | 2179 | 2137 | 2151 | 0 | -9.67(-0.45%) |
Mar 12, 2014 | 2150 | 2170 | 2136 | 2160 | 0 | +1.61(+0.07%) |
Mar 11, 2014 | 2177 | 2189 | 2142 | 2159 | 0 | -8.44(-0.39%) |
Mar 10, 2014 | 2181 | 2193 | 2144 | 2167 | 0 | -24.45(-1.12%) |
Mar 07, 2014 | 2200 | 2219 | 2175 | 2192 | 0 | +1.21(+0.06%) |
Mar 06, 2014 | 2212 | 2225 | 2182 | 2190 | 0 | -16.98(-0.77%) |
Mar 05, 2014 | 2212 | 2227 | 2189 | 2207 | 0 | -3.64(-0.16%) |
Mar 04, 2014 | 2198 | 2247 | 2186 | 2211 | 0 | +32.85(+1.51%) |