Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1080 | 1080 | 1067 | 1077 | 50,133 | -3.88(-0.36%) |
Apr 29, 2014 | 1070 | 1085 | 1070 | 1081 | 44,244 | +7.75(+0.72%) |
Apr 28, 2014 | 1077 | 1098 | 1069 | 1073 | 66,412 | +2.14(+0.20%) |
Apr 25, 2014 | 1064 | 1080 | 1060 | 1071 | 53,426 | +2.78(+0.26%) |
Apr 24, 2014 | 1034 | 1073 | 1034 | 1068 | 82,441 | +33.81(+3.27%) |
Apr 23, 2014 | 1035 | 1046 | 1027 | 1034 | 70,353 | -10.60(-1.01%) |
Apr 22, 2014 | 1066 | 1070 | 1041 | 1045 | 135,168 | -25.54(-2.39%) |
Apr 21, 2014 | 1071 | 1086 | 1039 | 1071 | 128,562 | -46.08(-4.13%) |
Apr 17, 2014 | 1133 | 1117 | 1117 | 1117 | 111,500 | -17.33(-1.53%) |
Apr 16, 2014 | 1138 | 1147 | 1131 | 1134 | 43,712 | -1.05(-0.09%) |
Apr 15, 2014 | 1141 | 1147 | 1118 | 1135 | 40,626 | -3.79(-0.33%) |
Apr 14, 2014 | 1152 | 1155 | 1138 | 1139 | 25,321 | -7.21(-0.63%) |
Apr 11, 2014 | 1146 | 1151 | 1141 | 1146 | 32,040 | -3.96(-0.34%) |
Apr 10, 2014 | 1158 | 1167 | 1145 | 1150 | 52,013 | -4.89(-0.42%) |
Apr 09, 2014 | 1154 | 1162 | 1143 | 1155 | 51,864 | +0.85(+0.07%) |
Apr 08, 2014 | 1166 | 1170 | 1149 | 1154 | 44,573 | -8.80(-0.76%) |
Apr 07, 2014 | 1153 | 1163 | 1146 | 1163 | 42,128 | -0.06(-0.01%) |
Apr 04, 2014 | 1158 | 1174 | 1146 | 1163 | 47,349 | +0.94(+0.08%) |
Apr 03, 2014 | 1141 | 1165 | 1137 | 1162 | 51,639 | +19.02(+1.66%) |
Apr 02, 2014 | 1150 | 1156 | 1137 | 1143 | 57,453 | -6.08(-0.53%) |
Apr 01, 2014 | 1144 | 1159 | 1138 | 1149 | 42,764 | +1.98(+0.17%) |
Mar 31, 2014 | 1151 | 1152 | 1133 | 1147 | 50,354 | +5.15(+0.45%) |
Mar 28, 2014 | 1148 | 1153 | 1132 | 1142 | 29,897 | -0.44(-0.04%) |
Mar 27, 2014 | 1132 | 1146 | 1121 | 1142 | 26,734 | +7.81(+0.69%) |
Mar 26, 2014 | 1156 | 1156 | 1132 | 1134 | 23,585 | -13.31(-1.16%) |
Mar 25, 2014 | 1160 | 1165 | 1143 | 1148 | 29,414 | -9.21(-0.80%) |
Mar 24, 2014 | 1156 | 1165 | 1140 | 1157 | 39,965 | +3.05(+0.26%) |
Mar 21, 2014 | 1177 | 1180 | 1153 | 1154 | 59,437 | -20.23(-1.72%) |
Mar 20, 2014 | 1173 | 1182 | 1155 | 1174 | 38,701 | -4.91(-0.42%) |
Mar 19, 2014 | 1195 | 1212 | 1174 | 1179 | 56,015 | -1.72(-0.15%) |
Mar 18, 2014 | 1175 | 1195 | 1165 | 1181 | 41,326 | +7.09(+0.60%) |
Mar 17, 2014 | 1188 | 1189 | 1164 | 1174 | 25,603 | -13.51(-1.14%) |
Mar 14, 2014 | 1177 | 1194 | 1173 | 1187 | 30,674 | +9.83(+0.83%) |
Mar 13, 2014 | 1190 | 1200 | 1160 | 1177 | 56,071 | -14.46(-1.21%) |
Mar 12, 2014 | 1178 | 1194 | 1168 | 1192 | 37,048 | +8.94(+0.76%) |
Mar 11, 2014 | 1179 | 1197 | 1165 | 1183 | 53,087 | +10.93(+0.93%) |
Mar 10, 2014 | 1189 | 1193 | 1163 | 1172 | 59,753 | -16.80(-1.41%) |
Mar 07, 2014 | 1204 | 1205 | 1184 | 1189 | 33,418 | -7.62(-0.64%) |
Mar 06, 2014 | 1201 | 1201 | 1189 | 1196 | 27,391 | -3.56(-0.30%) |
Mar 05, 2014 | 1213 | 1213 | 1192 | 1200 | 35,840 | -20.98(-1.72%) |
Mar 04, 2014 | 1203 | 1221 | 1194 | 1221 | 41,688 | +21.05(+1.75%) |
Mar 03, 2014 | 1185 | 1200 | 1180 | 1200 | 32,426 | +7.90(+0.66%) |
Feb 28, 2014 | 1186 | 1200 | 1178 | 1192 | 33,417 | +1.46(+0.12%) |
Feb 27, 2014 | 1190 | 1195 | 1179 | 1191 | 27,943 | +2.65(+0.22%) |
Feb 26, 2014 | 1169 | 1190 | 1160 | 1188 | 46,922 | +27.90(+2.41%) |
Feb 25, 2014 | 1161 | 1167 | 1147 | 1160 | 36,952 | +0.56(+0.05%) |
Feb 24, 2014 | 1172 | 1178 | 1150 | 1159 | 25,814 | -9.21(-0.79%) |
Feb 21, 2014 | 1161 | 1185 | 1160 | 1169 | 21,306 | +8.96(+0.77%) |
Feb 20, 2014 | 1156 | 1169 | 1144 | 1160 | 53,497 | +2.84(+0.25%) |
Feb 19, 2014 | 1169 | 1169 | 1154 | 1157 | 73,363 | -12.81(-1.10%) |
Feb 18, 2014 | 1180 | 1182 | 1161 | 1170 | 41,507 | -12.80(-1.08%) |
Feb 14, 2014 | 1167 | 1182 | 1182 | 1182 | 25,300 | +9.78(+0.83%) |
Feb 13, 2014 | 1154 | 1173 | 1140 | 1173 | 33,778 | +18.18(+1.57%) |
Feb 12, 2014 | 1153 | 1163 | 1142 | 1154 | 76,254 | -6.62(-0.57%) |
Feb 11, 2014 | 1170 | 1182 | 1159 | 1161 | 51,447 | -17.63(-1.50%) |
Feb 10, 2014 | 1184 | 1185 | 1170 | 1179 | 82,749 | -8.83(-0.74%) |
Feb 07, 2014 | 1176 | 1189 | 1171 | 1188 | 27,857 | +11.58(+0.98%) |
Feb 06, 2014 | 1160 | 1178 | 1160 | 1176 | 44,521 | +5.84(+0.50%) |
Feb 05, 2014 | 1160 | 1174 | 1147 | 1170 | 74,323 | +6.13(+0.53%) |
Feb 04, 2014 | 1140 | 1173 | 1135 | 1164 | 68,414 | +27.02(+2.38%) |