Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1575 | 1585 | 1541 | 1541 | 290 | -24.77(-1.58%) |
Apr 29, 2014 | 1565 | 1571 | 1557 | 1565 | 215 | -18.96(-1.20%) |
Apr 28, 2014 | 1547 | 1628 | 1547 | 1584 | 480 | +12.85(+0.82%) |
Apr 25, 2014 | 1529 | 1577 | 1527 | 1572 | 296 | +55.96(+3.69%) |
Apr 24, 2014 | 1508 | 1553 | 1506 | 1516 | 164 | -3.98(-0.26%) |
Apr 23, 2014 | 1511 | 1520 | 1498 | 1520 | 304 | +8.26(+0.55%) |
Apr 22, 2014 | 1539 | 1540 | 1502 | 1511 | 262 | -33.94(-2.20%) |
Apr 21, 2014 | 1559 | 1567 | 1545 | 1545 | 148 | -14.38(-0.92%) |
Apr 17, 2014 | 1581 | 1560 | 1560 | 1560 | 297 | -11.62(-0.74%) |
Apr 16, 2014 | 1583 | 1603 | 1568 | 1571 | 694 | -55.04(-3.38%) |
Apr 15, 2014 | 1640 | 1700 | 1621 | 1626 | 465 | -30.89(-1.86%) |
Apr 14, 2014 | 1642 | 1695 | 1631 | 1657 | 1,024 | -22.02(-1.31%) |
Apr 11, 2014 | 1652 | 1686 | 1638 | 1679 | 396 | +63.00(+3.90%) |
Apr 10, 2014 | 1522 | 1630 | 1522 | 1616 | 593 | +93.57(+6.15%) |
Apr 09, 2014 | 1554 | 1563 | 1523 | 1523 | 484 | -46.17(-2.94%) |
Apr 08, 2014 | 1599 | 1616 | 1565 | 1569 | 308 | -25.08(-1.57%) |
Apr 07, 2014 | 1527 | 1609 | 1526 | 1594 | 621 | +77.37(+5.10%) |
Apr 04, 2014 | 1426 | 1529 | 1422 | 1516 | 536 | +69.11(+4.77%) |
Apr 03, 2014 | 1428 | 1456 | 1425 | 1447 | 299 | +13.15(+0.92%) |
Apr 02, 2014 | 1442 | 1449 | 1429 | 1434 | 211 | -15.29(-1.05%) |
Apr 01, 2014 | 1477 | 1478 | 1449 | 1450 | 188 | -36.08(-2.43%) |
Mar 31, 2014 | 1522 | 1532 | 1482 | 1486 | 501 | -71.56(-4.60%) |
Mar 28, 2014 | 1567 | 1571 | 1522 | 1557 | 1,125 | -25.38(-1.60%) |
Mar 27, 2014 | 1565 | 1595 | 1556 | 1583 | 1,210 | +13.79(+0.88%) |
Mar 26, 2014 | 1490 | 1570 | 1490 | 1569 | 1,239 | +56.24(+3.72%) |
Mar 25, 2014 | 1496 | 1532 | 1483 | 1512 | 494 | -9.48(-0.62%) |
Mar 24, 2014 | 1468 | 1544 | 1464 | 1522 | 692 | +32.72(+2.20%) |
Mar 21, 2014 | 1468 | 1490 | 1442 | 1489 | 528 | +7.34(+0.50%) |
Mar 20, 2014 | 1504 | 1517 | 1480 | 1482 | 889 | -14.38(-0.96%) |
Mar 19, 2014 | 1469 | 1511 | 1462 | 1496 | 238 | +29.97(+2.04%) |
Mar 18, 2014 | 1500 | 1500 | 1465 | 1466 | 157 | -42.20(-2.80%) |
Mar 17, 2014 | 1521 | 1522 | 1492 | 1509 | 202 | -34.25(-2.22%) |
Mar 14, 2014 | 1531 | 1548 | 1531 | 1543 | 40 | -15.90(-1.02%) |
Mar 13, 2014 | 1495 | 1564 | 1492 | 1559 | 522 | +45.26(+2.99%) |
Mar 12, 2014 | 1540 | 1548 | 1512 | 1513 | 723 | -4.28(-0.28%) |
Mar 11, 2014 | 1480 | 1529 | 1472 | 1518 | 2,089 | +29.05(+1.95%) |
Mar 10, 2014 | 1468 | 1503 | 1468 | 1489 | 1,002 | +22.93(+1.56%) |
Mar 07, 2014 | 1450 | 1484 | 1447 | 1466 | 1,967 | -6.11(-0.42%) |
Mar 06, 2014 | 1462 | 1478 | 1460 | 1472 | 968 | -7.04(-0.48%) |
Mar 05, 2014 | 1468 | 1481 | 1465 | 1479 | 902 | +18.05(+1.24%) |
Mar 04, 2014 | 1511 | 1511 | 1446 | 1461 | 2,248 | -82.26(-5.33%) |
Mar 03, 2014 | 1550 | 1574 | 1534 | 1543 | 1,210 | +27.82(+1.84%) |
Feb 28, 2014 | 1525 | 1525 | 1488 | 1515 | 526 | -11.01(-0.72%) |
Feb 27, 2014 | 1548 | 1548 | 1526 | 1526 | 273 | -15.29(-0.99%) |
Feb 26, 2014 | 1554 | 1560 | 1539 | 1542 | 636 | -22.62(-1.45%) |
Feb 25, 2014 | 1569 | 1576 | 1543 | 1564 | 544 | -0.62(-0.04%) |
Feb 24, 2014 | 1542 | 1565 | 1526 | 1565 | 445 | -15.90(-1.01%) |
Feb 21, 2014 | 1582 | 1589 | 1568 | 1581 | 145 | -4.58(-0.29%) |
Feb 20, 2014 | 1614 | 1624 | 1584 | 1585 | 278 | -37.92(-2.34%) |
Feb 19, 2014 | 1601 | 1625 | 1585 | 1623 | 551 | +33.33(+2.10%) |
Feb 18, 2014 | 1607 | 1613 | 1586 | 1590 | 632 | -29.05(-1.79%) |
Feb 14, 2014 | 1641 | 1619 | 1619 | 1619 | 333 | -21.10(-1.29%) |
Feb 13, 2014 | 1708 | 1713 | 1630 | 1640 | 867 | -34.86(-2.08%) |
Feb 12, 2014 | 1691 | 1695 | 1663 | 1675 | 611 | -28.75(-1.69%) |
Feb 11, 2014 | 1751 | 1751 | 1694 | 1704 | 265 | -55.66(-3.16%) |
Feb 10, 2014 | 1771 | 1796 | 1754 | 1759 | 379 | -14.06(-0.79%) |
Feb 07, 2014 | 1800 | 1815 | 1772 | 1773 | 892 | -53.82(-2.95%) |
Feb 06, 2014 | 1882 | 1887 | 1826 | 1827 | 402 | -81.96(-4.29%) |
Feb 05, 2014 | 1924 | 1962 | 1892 | 1909 | 2,123 | +20.49(+1.08%) |
Feb 04, 2014 | 1934 | 1967 | 1887 | 1889 | 615 | -66.66(-3.41%) |