Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2043 | 2048 | 2024 | 2033 | 94,400 | -8.40(-0.41%) |
Mar 30, 2014 | 2047 | 2060 | 2035 | 2042 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 2047 | 2060 | 2035 | 2042 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 2047 | 2060 | 2035 | 2042 | 121,700 | -4.88(-0.24%) |
Mar 27, 2014 | 2061 | 2074 | 2043 | 2047 | 119,100 | -17.08(-0.83%) |
Mar 26, 2014 | 2071 | 2075 | 2058 | 2064 | 102,600 | -3.64(-0.18%) |
Mar 25, 2014 | 2063 | 2080 | 2057 | 2067 | 131,800 | +1.03(+0.05%) |
Mar 24, 2014 | 2051 | 2074 | 2043 | 2066 | 147,700 | +18.66(+0.91%) |
Mar 23, 2014 | 1988 | 2052 | 1986 | 2048 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 1988 | 2052 | 1986 | 2048 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 1988 | 2052 | 1986 | 2048 | 144,500 | +54.14(+2.72%) |
Mar 20, 2014 | 2017 | 2031 | 1993 | 1993 | 110,300 | -28.25(-1.40%) |
Mar 19, 2014 | 2020 | 2022 | 2002 | 2022 | 95,200 | -3.47(-0.17%) |
Mar 18, 2014 | 2026 | 2035 | 2020 | 2025 | 96,800 | +1.53(+0.08%) |
Mar 17, 2014 | 2010 | 2024 | 1999 | 2024 | 86,300 | +19.33(+0.96%) |
Mar 15, 2014 | 2009 | 2018 | 1991 | 2004 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 2009 | 2018 | 1991 | 2004 | 87,800 | -14.77(-0.73%) |
Mar 13, 2014 | 2001 | 2029 | 1997 | 2019 | 101,000 | +21.42(+1.07%) |
Mar 12, 2014 | 1996 | 2011 | 1974 | 1998 | 101,400 | -3.47(-0.17%) |
Mar 11, 2014 | 1994 | 2008 | 1986 | 2001 | 92,700 | +2.10(+0.11%) |
Mar 10, 2014 | 2042 | 2043 | 1996 | 1999 | 115,700 | -58.85(-2.86%) |
Mar 09, 2014 | 2058 | 2079 | 2050 | 2058 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 2058 | 2079 | 2050 | 2058 | 103,700 | -1.67(-0.08%) |
Mar 07, 2014 | 2050 | 2066 | 2031 | 2060 | 109,300 | +6.50(+0.32%) |
Mar 06, 2014 | 2073 | 2075 | 2050 | 2053 | 107,700 | -18.39(-0.89%) |
Mar 05, 2014 | 2068 | 2074 | 2050 | 2071 | 115,900 | -3.77(-0.18%) |
Mar 04, 2014 | 2052 | 2078 | 2047 | 2075 | 127,500 | +0.01(+0.00%) |
Mar 03, 2014 | 2052 | 2078 | 2047 | 2075 | 0 | +18.93(+0.92%) |
Mar 02, 2014 | 2041 | 2058 | 2021 | 2056 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 2041 | 2058 | 2021 | 2056 | 111,600 | +8.95(+0.44%) |
Feb 28, 2014 | 2045 | 2068 | 2036 | 2047 | 132,200 | +6.10(+0.30%) |
Feb 27, 2014 | 2027 | 2042 | 2014 | 2041 | 110,100 | +7.03(+0.35%) |
Feb 26, 2014 | 2077 | 2088 | 2027 | 2034 | 140,100 | -42.47(-2.05%) |
Feb 25, 2014 | 2100 | 2100 | 2059 | 2077 | 123,600 | +0.00(+0.00%) |
Feb 24, 2014 | 2100 | 2100 | 2059 | 2077 | 0 | -37.00(-1.75%) |
Feb 23, 2014 | 2132 | 2133 | 2098 | 2114 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 2132 | 2133 | 2098 | 2114 | 117,700 | -25.09(-1.17%) |
Feb 21, 2014 | 2153 | 2178 | 2136 | 2139 | 157,100 | -3.77(-0.18%) |
Feb 20, 2014 | 2117 | 2153 | 2111 | 2143 | 151,300 | +23.48(+1.11%) |
Feb 19, 2014 | 2134 | 2134 | 2113 | 2119 | 142,900 | -16.35(-0.77%) |
Feb 18, 2014 | 2125 | 2136 | 2118 | 2135 | 140,200 | +0.00(+0.00%) |
Feb 17, 2014 | 2125 | 2136 | 2118 | 2135 | 0 | +19.57(+0.92%) |
Feb 16, 2014 | 2097 | 2116 | 2095 | 2116 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 2097 | 2116 | 2095 | 2116 | 111,500 | +17.45(+0.83%) |
Feb 14, 2014 | 2107 | 2123 | 2097 | 2098 | 146,500 | -11.56(-0.55%) |
Feb 13, 2014 | 2104 | 2111 | 2097 | 2110 | 126,300 | +6.29(+0.30%) |
Feb 12, 2014 | 2086 | 2111 | 2083 | 2104 | 142,200 | +17.60(+0.84%) |
Feb 11, 2014 | 2050 | 2088 | 2050 | 2086 | 124,300 | +0.00(+0.00%) |
Feb 10, 2014 | 2050 | 2088 | 2050 | 2086 | 0 | +41.57(+2.03%) |
Feb 09, 2014 | 2022 | 2045 | 2015 | 2044 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 2022 | 2045 | 2015 | 2044 | 73,600 | +0.00(+0.00%) |
Feb 07, 2014 | 2022 | 2045 | 2015 | 2044 | 0 | +11.42(+0.56%) |
Feb 06, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 05, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 04, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 03, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 2046 | 2046 | 2031 | 2033 | 62,600 | -16.83(-0.82%) |
Jan 30, 2014 | 2042 | 2052 | 2040 | 2050 | 73,900 | +11.40(+0.56%) |
Jan 29, 2014 | 2036 | 2047 | 2027 | 2039 | 72,500 | +5.21(+0.26%) |
Jan 28, 2014 | 2044 | 2045 | 2030 | 2033 | 88,800 | +0.00(+0.00%) |
Jan 27, 2014 | 2044 | 2045 | 2030 | 2033 | 0 | -21.09(-1.03%) |
Jan 25, 2014 | 2038 | 2061 | 2034 | 2054 | 92,900 | +12.21(+0.60%) |
Jan 24, 2014 | 2048 | 2053 | 2039 | 2042 | 84,200 | -9.57(-0.47%) |
Jan 23, 2014 | 2010 | 2052 | 2009 | 2052 | 98,900 | +43.44(+2.16%) |
Jan 22, 2014 | 1992 | 2014 | 1992 | 2008 | 59,800 | +17.06(+0.86%) |
Jan 21, 2014 | 2002 | 2006 | 1985 | 1991 | 56,300 | +0.00(+0.00%) |
Jan 20, 2014 | 2002 | 2006 | 1985 | 1991 | 0 | -13.70(-0.68%) |
Jan 18, 2014 | 2018 | 2018 | 2001 | 2005 | 67,300 | -18.75(-0.93%) |
Jan 17, 2014 | 2023 | 2035 | 2014 | 2024 | 72,800 | +0.35(+0.02%) |
Jan 16, 2014 | 2024 | 2027 | 2010 | 2023 | 67,400 | -3.49(-0.17%) |
Jan 15, 2014 | 2007 | 2027 | 2001 | 2027 | 70,400 | +17.28(+0.86%) |
Jan 14, 2014 | 2015 | 2027 | 2000 | 2010 | 66,500 | +0.00(+0.00%) |
Jan 13, 2014 | 2015 | 2027 | 2000 | 2010 | 0 | -3.74(-0.19%) |
Jan 12, 2014 | 2024 | 2029 | 2008 | 2013 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 2024 | 2029 | 2008 | 2013 | 75,600 | -14.32(-0.71%) |
Jan 10, 2014 | 2042 | 2057 | 2026 | 2028 | 75,900 | -16.72(-0.82%) |
Jan 09, 2014 | 2047 | 2063 | 2037 | 2044 | 71,600 | -2.98(-0.15%) |
Jan 08, 2014 | 2034 | 2052 | 2029 | 2047 | 63,400 | +1.61(+0.08%) |
Jan 07, 2014 | 2079 | 2079 | 2034 | 2046 | 89,600 | +0.00(+0.00%) |
Jan 06, 2014 | 2079 | 2079 | 2034 | 2046 | 0 | -37.43(-1.80%) |
Jan 05, 2014 | 2102 | 2102 | 2076 | 2083 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 2102 | 2102 | 2076 | 2083 | 84,500 | -26.25(-1.24%) |
Jan 03, 2014 | 2112 | 2113 | 2101 | 2109 | 68,500 | +0.00(+0.00%) |
Jan 02, 2014 | 2112 | 2113 | 2101 | 2109 | 0 | -6.59(-0.31%) |