Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2738 | 2743 | 2582 | 2626 | 1,074 | -35.78(-1.34%) |
Jan 30, 2014 | 2756 | 2756 | 2631 | 2662 | 2,417 | -125.00(-4.48%) |
Jan 29, 2014 | 2790 | 2828 | 2754 | 2787 | 1,151 | +39.50(+1.44%) |
Jan 28, 2014 | 2836 | 2836 | 2735 | 2748 | 514 | -72.96(-2.59%) |
Jan 27, 2014 | 2748 | 2846 | 2718 | 2821 | 1,182 | +64.59(+2.34%) |
Jan 24, 2014 | 2706 | 2771 | 2701 | 2756 | 1,345 | +94.80(+3.56%) |
Jan 23, 2014 | 2669 | 2690 | 2649 | 2661 | 1,421 | +21.38(+0.81%) |
Jan 22, 2014 | 2650 | 2651 | 2613 | 2640 | 1,029 | -28.82(-1.08%) |
Jan 21, 2014 | 2715 | 2719 | 2646 | 2669 | 646 | -75.28(-2.74%) |
Jan 17, 2014 | 2697 | 2744 | 2744 | 2744 | 716 | +39.97(+1.48%) |
Jan 16, 2014 | 2723 | 2725 | 2698 | 2704 | 353 | -18.13(-0.67%) |
Jan 15, 2014 | 2753 | 2753 | 2705 | 2722 | 562 | -52.51(-1.89%) |
Jan 14, 2014 | 2821 | 2830 | 2754 | 2775 | 434 | -63.66(-2.24%) |
Jan 13, 2014 | 2817 | 2863 | 2772 | 2838 | 651 | +49.26(+1.77%) |
Jan 10, 2014 | 2855 | 2855 | 2783 | 2789 | 583 | -108.28(-3.74%) |
Jan 09, 2014 | 2890 | 2965 | 2884 | 2897 | 274 | -6.04(-0.21%) |
Jan 08, 2014 | 2890 | 2937 | 2863 | 2903 | 603 | +36.25(+1.26%) |
Jan 07, 2014 | 2878 | 2913 | 2832 | 2867 | 618 | -34.39(-1.19%) |
Jan 06, 2014 | 2923 | 2944 | 2865 | 2902 | 779 | -42.28(-1.44%) |
Jan 03, 2014 | 3006 | 3006 | 2915 | 2944 | 1,025 | -61.81(-2.06%) |
Jan 02, 2014 | 3017 | 3067 | 2979 | 3006 | 870 | +14.87(+0.50%) |
Dec 31, 2013 | 2923 | 2991 | 2991 | 2991 | 768 | +40.43(+1.37%) |
Dec 30, 2013 | 2949 | 2976 | 2930 | 2950 | 506 | -15.34(-0.52%) |
Dec 27, 2013 | 2982 | 3034 | 2953 | 2966 | 1,647 | -7.90(-0.27%) |
Dec 26, 2013 | 2974 | 3033 | 2911 | 2974 | 1,108 | -10.22(-0.34%) |
Dec 24, 2013 | 2974 | 3005 | 2966 | 2984 | 244 | -9.76(-0.33%) |
Dec 23, 2013 | 2951 | 3000 | 2937 | 2994 | 744 | -13.47(-0.45%) |
Dec 20, 2013 | 3068 | 3068 | 3004 | 3007 | 752 | -65.53(-2.13%) |
Dec 19, 2013 | 3002 | 3100 | 3002 | 3073 | 713 | +130.12(+4.42%) |
Dec 18, 2013 | 3100 | 3246 | 2940 | 2942 | 1,938 | -161.71(-5.21%) |
Dec 17, 2013 | 3164 | 3168 | 3089 | 3104 | 332 | -53.44(-1.69%) |
Dec 16, 2013 | 3173 | 3194 | 3131 | 3158 | 473 | -24.63(-0.77%) |
Dec 13, 2013 | 3149 | 3205 | 3075 | 3182 | 417 | -40.43(-1.25%) |
Dec 12, 2013 | 3199 | 3245 | 3156 | 3223 | 752 | +61.80(+1.96%) |
Dec 11, 2013 | 2963 | 3169 | 2963 | 3161 | 1,381 | +206.79(+7.00%) |
Dec 10, 2013 | 2921 | 2954 | 2910 | 2954 | 933 | +13.25(+0.45%) |
Dec 09, 2013 | 2975 | 3016 | 2930 | 2941 | 580 | -32.77(-1.10%) |
Dec 06, 2013 | 2973 | 3024 | 2958 | 2974 | 623 | -78.53(-2.57%) |
Dec 05, 2013 | 3083 | 3154 | 3039 | 3052 | 550 | -28.81(-0.94%) |
Dec 04, 2013 | 3164 | 3199 | 3016 | 3081 | 1,278 | -33.46(-1.07%) |
Dec 03, 2013 | 3113 | 3152 | 3088 | 3114 | 622 | +10.23(+0.33%) |
Dec 02, 2013 | 3091 | 3130 | 3028 | 3104 | 553 | +62.73(+2.06%) |
Nov 29, 2013 | 2929 | 3054 | 2788 | 3041 | 482 | +79.00(+2.67%) |
Nov 27, 2013 | 3035 | 3052 | 2957 | 2962 | 440 | -81.79(-2.69%) |
Nov 26, 2013 | 3030 | 3061 | 2919 | 3044 | 731 | +31.60(+1.05%) |
Nov 25, 2013 | 2964 | 3021 | 2960 | 3013 | 552 | +44.61(+1.50%) |
Nov 22, 2013 | 2942 | 3007 | 2942 | 2968 | 860 | +37.64(+1.28%) |
Nov 21, 2013 | 3005 | 3022 | 2920 | 2930 | 1,068 | -70.17(-2.34%) |
Nov 20, 2013 | 2877 | 3030 | 2819 | 3001 | 2,947 | +95.73(+3.30%) |
Nov 19, 2013 | 2879 | 2932 | 2846 | 2905 | 591 | +65.06(+2.29%) |
Nov 18, 2013 | 2759 | 2848 | 2757 | 2840 | 486 | +52.04(+1.87%) |
Nov 15, 2013 | 2780 | 2828 | 2774 | 2788 | 524 | -32.53(-1.15%) |
Nov 14, 2013 | 2843 | 2850 | 2756 | 2820 | 1,239 | -124.07(-4.21%) |
Nov 12, 2013 | 2940 | 3010 | 2921 | 2944 | 927 | +43.68(+1.51%) |
Nov 11, 2013 | 2944 | 2944 | 2850 | 2901 | 1,093 | -6.97(-0.24%) |
Nov 08, 2013 | 2861 | 3028 | 2859 | 2908 | 2,012 | +106.42(+3.80%) |
Nov 07, 2013 | 2699 | 2815 | 2699 | 2801 | 1,213 | +103.62(+3.84%) |
Nov 06, 2013 | 2671 | 2707 | 2626 | 2698 | 672 | +6.97(+0.26%) |
Nov 05, 2013 | 2589 | 2701 | 2589 | 2691 | 1,132 | +125.94(+4.91%) |
Nov 04, 2013 | 2554 | 2631 | 2515 | 2565 | 478 | -15.80(-0.61%) |