Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3675 | 3695 | 3665 | 3689 | 0 | +13.73(+0.37%) |
Feb 27, 2014 | 3634 | 3683 | 3633 | 3675 | 0 | +41.50(+1.14%) |
Feb 26, 2014 | 3642 | 3644 | 3628 | 3634 | 0 | -6.66(-0.18%) |
Feb 25, 2014 | 3626 | 3655 | 3617 | 3640 | 0 | +13.75(+0.38%) |
Feb 24, 2014 | 3627 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 3620 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 3644 | 3644 | 3620 | 3627 | 0 | -14.40(-0.40%) |
Feb 21, 2014 | 3641 | 3648 | 3615 | 3641 | 0 | -0.16(-0.00%) |
Feb 20, 2014 | 3648 | 3650 | 3617 | 3641 | 0 | -6.78(-0.19%) |
Feb 19, 2014 | 3672 | 3684 | 3624 | 3648 | 0 | -23.67(-0.64%) |
Feb 18, 2014 | 3666 | 3680 | 3657 | 3672 | 0 | +5.22(+0.14%) |
Feb 17, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +62.53(+1.74%) |
Feb 14, 2014 | 3606 | 3607 | 3563 | 3604 | 0 | -1.50(-0.04%) |
Feb 13, 2014 | 3549 | 3609 | 3549 | 3605 | 0 | +56.57(+1.59%) |
Feb 12, 2014 | 3507 | 3573 | 3506 | 3549 | 0 | +47.88(+1.37%) |
Feb 11, 2014 | 3486 | 3505 | 3479 | 3501 | 0 | +15.59(+0.45%) |
Feb 10, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 09, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +38.42(+1.11%) |
Feb 07, 2014 | 3413 | 3453 | 3413 | 3447 | 0 | +38.10(+1.12%) |
Feb 06, 2014 | 3406 | 3413 | 3390 | 3409 | 0 | +1.63(+0.05%) |
Feb 05, 2014 | 3395 | 3422 | 3394 | 3407 | 0 | +13.99(+0.41%) |
Feb 04, 2014 | 3443 | 3450 | 3384 | 3393 | 0 | -46.14(-1.34%) |
Feb 03, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +48.10(+1.42%) |
Jan 31, 2014 | 3392 | 3442 | 3378 | 3391 | 0 | -2.00(-0.06%) |
Jan 30, 2014 | 3485 | 3490 | 3390 | 3393 | 0 | -93.69(-2.69%) |
Jan 29, 2014 | 3521 | 3529 | 3485 | 3487 | 0 | -33.82(-0.96%) |
Jan 28, 2014 | 3597 | 3606 | 3518 | 3521 | 0 | -77.16(-2.14%) |
Jan 27, 2014 | 3673 | 3673 | 3591 | 3598 | 0 | +0.00(+0.00%) |
Jan 25, 2014 | 3673 | 3673 | 3591 | 3598 | 0 | -75.25(-2.05%) |
Jan 24, 2014 | 3704 | 3709 | 3661 | 3673 | 0 | -26.85(-0.73%) |
Jan 23, 2014 | 3680 | 3709 | 3672 | 3700 | 0 | +20.31(+0.55%) |
Jan 22, 2014 | 3686 | 3701 | 3674 | 3680 | 0 | -6.91(-0.19%) |
Jan 21, 2014 | 3705 | 3707 | 3683 | 3687 | 0 | -17.76(-0.48%) |
Jan 20, 2014 | 3669 | 3709 | 3663 | 3704 | 0 | +0.00(+0.00%) |
Jan 18, 2014 | 3669 | 3709 | 3663 | 3704 | 0 | +31.44(+0.86%) |
Jan 17, 2014 | 3656 | 3678 | 3644 | 3673 | 0 | +22.93(+0.63%) |
Jan 16, 2014 | 3622 | 3657 | 3620 | 3650 | 0 | +34.85(+0.96%) |
Jan 15, 2014 | 3619 | 3626 | 3612 | 3615 | 0 | -3.58(-0.10%) |
Jan 14, 2014 | 3620 | 3627 | 3614 | 3619 | 0 | -1.66(-0.05%) |
Jan 13, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | +0.00(+0.00%) |
Jan 12, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | -24.66(-0.68%) |
Jan 10, 2014 | 3689 | 3696 | 3641 | 3645 | 0 | -44.64(-1.21%) |
Jan 09, 2014 | 3673 | 3695 | 3671 | 3690 | 0 | +16.08(+0.44%) |
Jan 08, 2014 | 3695 | 3698 | 3672 | 3674 | 0 | -21.31(-0.58%) |
Jan 07, 2014 | 3699 | 3702 | 3687 | 3695 | 0 | -3.61(-0.10%) |
Jan 06, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +0.00(+0.00%) |
Jan 05, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +4.27(+0.12%) |
Jan 03, 2014 | 3704 | 3729 | 3663 | 3694 | 0 | -4.86(-0.13%) |
Jan 02, 2014 | 3698 | 3705 | 3687 | 3699 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 3698 | 3705 | 3687 | 3699 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 3698 | 3705 | 3687 | 3699 | 0 | +2.44(+0.07%) |
Dec 30, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 29, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +43.84(+1.20%) |
Dec 27, 2013 | 3678 | 3678 | 3646 | 3653 | 0 | -24.68(-0.67%) |
Dec 26, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | -1.81(-0.05%) |
Dec 24, 2013 | 3706 | 3709 | 3676 | 3679 | 0 | -26.36(-0.71%) |
Dec 23, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 22, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +13.06(+0.35%) |
Dec 20, 2013 | 3674 | 3704 | 3674 | 3693 | 0 | +27.88(+0.76%) |
Dec 19, 2013 | 3669 | 3675 | 3653 | 3665 | 0 | -6.05(-0.16%) |
Dec 18, 2013 | 3692 | 3700 | 3661 | 3671 | 0 | -17.64(-0.48%) |
Dec 17, 2013 | 3655 | 3697 | 3642 | 3689 | 0 | +30.91(+0.85%) |
Dec 16, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 15, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | -15.82(-0.43%) |
Dec 13, 2013 | 3701 | 3701 | 3661 | 3673 | 0 | -25.85(-0.70%) |
Dec 12, 2013 | 3708 | 3710 | 3694 | 3699 | 0 | -9.07(-0.24%) |
Dec 11, 2013 | 3699 | 3712 | 3691 | 3708 | 0 | +4.19(+0.11%) |
Dec 10, 2013 | 3716 | 3717 | 3699 | 3704 | 0 | -2.79(-0.08%) |
Dec 09, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 08, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | -22.75(-0.61%) |
Dec 06, 2013 | 3717 | 3731 | 3708 | 3730 | 0 | +14.76(+0.40%) |
Dec 05, 2013 | 3716 | 3724 | 3699 | 3715 | 0 | -3.83(-0.10%) |
Dec 04, 2013 | 3762 | 3763 | 3716 | 3719 | 0 | -41.74(-1.11%) |
Dec 03, 2013 | 3783 | 3784 | 3754 | 3760 | 0 | -28.56(-0.75%) |
Dec 02, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +0.00(+0.00%) |