Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2296 | 2302 | 2217 | 2240 | 1,307 | -63.66(-2.76%) |
Feb 27, 2014 | 2350 | 2350 | 2262 | 2303 | 1,560 | +16.26(+0.71%) |
Feb 26, 2014 | 2293 | 2315 | 2260 | 2287 | 1,250 | -15.80(-0.69%) |
Feb 25, 2014 | 2351 | 2351 | 2271 | 2303 | 1,475 | -17.66(-0.76%) |
Feb 24, 2014 | 2298 | 2340 | 2256 | 2321 | 1,609 | -19.05(-0.81%) |
Feb 21, 2014 | 2361 | 2393 | 2313 | 2340 | 1,657 | -13.48(-0.57%) |
Feb 20, 2014 | 2325 | 2381 | 2290 | 2353 | 1,654 | +6.97(+0.30%) |
Feb 19, 2014 | 2356 | 2356 | 2271 | 2346 | 3,454 | -0.46(-0.02%) |
Feb 18, 2014 | 2352 | 2413 | 2347 | 2347 | 1,444 | -32.07(-1.35%) |
Feb 14, 2014 | 2393 | 2379 | 2379 | 2379 | 751 | -27.88(-1.16%) |
Feb 13, 2014 | 2465 | 2467 | 2372 | 2407 | 1,844 | -33.92(-1.39%) |
Feb 12, 2014 | 2414 | 2471 | 2414 | 2441 | 1,360 | +5.11(+0.21%) |
Feb 11, 2014 | 2460 | 2489 | 2403 | 2435 | 1,729 | -31.60(-1.28%) |
Feb 10, 2014 | 2540 | 2567 | 2449 | 2467 | 1,462 | -75.28(-2.96%) |
Feb 07, 2014 | 2580 | 2595 | 2533 | 2542 | 2,477 | -52.51(-2.02%) |
Feb 06, 2014 | 2641 | 2641 | 2589 | 2595 | 1,901 | -65.99(-2.48%) |
Feb 05, 2014 | 2666 | 2702 | 2647 | 2661 | 596 | +12.55(+0.47%) |
Feb 04, 2014 | 2733 | 2764 | 2639 | 2648 | 1,099 | -98.51(-3.59%) |
Feb 03, 2014 | 2653 | 2765 | 2635 | 2747 | 1,649 | +120.35(+4.58%) |
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%) |
Nov 01, 2013 | 2623 | 2666 | 2546 | 2580 | 991 | -40.85(-1.56%) |
Oct 31, 2013 | 2600 | 2670 | 2553 | 2621 | 1,129 | +43.64(+1.69%) |
Oct 30, 2013 | 2541 | 2608 | 2530 | 2578 | 1,147 | +61.34(+2.44%) |
Oct 29, 2013 | 2495 | 2552 | 2493 | 2516 | 1,001 | +46.46(+1.88%) |
Oct 28, 2013 | 2428 | 2527 | 2422 | 2470 | 1,011 | +55.77(+2.31%) |
Oct 25, 2013 | 2498 | 2504 | 2414 | 2414 | 747 | -94.80(-3.78%) |
Oct 24, 2013 | 2502 | 2539 | 2501 | 2509 | 450 | +1.86(+0.07%) |
Oct 23, 2013 | 2522 | 2565 | 2504 | 2507 | 1,066 | -16.27(-0.64%) |
Oct 22, 2013 | 2573 | 2573 | 2489 | 2523 | 1,149 | -72.02(-2.77%) |
Oct 21, 2013 | 2610 | 2629 | 2545 | 2595 | 533 | +42.75(+1.67%) |
Oct 18, 2013 | 2490 | 2593 | 2490 | 2553 | 905 | +9.76(+0.38%) |
Oct 17, 2013 | 2650 | 2694 | 2526 | 2543 | 1,426 | -114.78(-4.32%) |
Oct 16, 2013 | 2770 | 2770 | 2655 | 2658 | 1,818 | -159.86(-5.67%) |
Oct 15, 2013 | 2813 | 2837 | 2760 | 2817 | 972 | +29.28(+1.05%) |
Oct 14, 2013 | 2836 | 2864 | 2780 | 2788 | 635 | -0.93(-0.03%) |
Oct 11, 2013 | 2873 | 2916 | 2789 | 2789 | 821 | -94.80(-3.29%) |
Oct 10, 2013 | 3029 | 3040 | 2879 | 2884 | 1,855 | -233.74(-7.50%) |
Oct 09, 2013 | 3083 | 3127 | 3033 | 3118 | 638 | -4.65(-0.15%) |
Oct 08, 2013 | 3027 | 3122 | 2995 | 3122 | 650 | +98.01(+3.24%) |
Oct 07, 2013 | 3103 | 3120 | 2991 | 3024 | 326 | -36.67(-1.20%) |
Oct 04, 2013 | 3046 | 3113 | 2998 | 3061 | 322 | +14.87(+0.49%) |
Oct 03, 2013 | 2938 | 3091 | 2924 | 3046 | 1,844 | +146.38(+5.05%) |
Oct 02, 2013 | 2950 | 2996 | 2895 | 2900 | 701 | -16.26(-0.56%) |
Oct 01, 2013 | 3063 | 3063 | 2818 | 2916 | 1,158 | -41.36(-1.40%) |
Sep 27, 2013 | 2951 | 3001 | 2905 | 2957 | 643 | +39.50(+1.35%) |
Sep 26, 2013 | 2965 | 2974 | 2916 | 2918 | 407 | -53.91(-1.81%) |
Sep 25, 2013 | 2993 | 3039 | 2965 | 2972 | 571 | -26.48(-0.88%) |
Sep 24, 2013 | 2940 | 3006 | 2927 | 2998 | 833 | +69.70(+2.38%) |
Sep 23, 2013 | 2927 | 2941 | 2836 | 2929 | 2,624 | +42.29(+1.47%) |
Sep 20, 2013 | 2701 | 2890 | 2701 | 2886 | 1,361 | +144.52(+5.27%) |
Sep 19, 2013 | 2726 | 2750 | 2646 | 2742 | 603 | +9.76(+0.36%) |
Sep 18, 2013 | 3050 | 3145 | 2726 | 2732 | 2,690 | -313.21(-10.29%) |
Sep 17, 2013 | 3025 | 3060 | 2973 | 3045 | 631 | +4.18(+0.14%) |
Sep 16, 2013 | 2949 | 3067 | 2949 | 3041 | 2,142 | -100.37(-3.20%) |
Sep 13, 2013 | 3168 | 3184 | 3121 | 3141 | 1,279 | -25.56(-0.81%) |
Sep 12, 2013 | 3085 | 3178 | 3053 | 3167 | 1,789 | +56.69(+1.82%) |
Sep 11, 2013 | 3167 | 3189 | 3109 | 3110 | 1,420 | -64.59(-2.03%) |
Sep 10, 2013 | 3139 | 3236 | 3122 | 3175 | 1,763 | +1.40(+0.04%) |
Sep 09, 2013 | 3336 | 3380 | 3171 | 3173 | 2,527 | -206.79(-6.12%) |
Sep 06, 2013 | 3456 | 3456 | 3291 | 3380 | 705 | -176.59(-4.96%) |
Sep 05, 2013 | 3457 | 3561 | 3457 | 3557 | 587 | +103.63(+3.00%) |
Sep 04, 2013 | 3527 | 3562 | 3408 | 3453 | 1,415 | -80.39(-2.28%) |
Sep 03, 2013 | 3400 | 3613 | 3367 | 3534 | 1,958 | +91.96(+2.67%) |
Aug 30, 2013 | 3346 | 3462 | 3303 | 3442 | 1,253 | +78.12(+2.32%) |
Aug 29, 2013 | 3403 | 3448 | 3362 | 3363 | 737 | -9.76(-0.29%) |
Aug 28, 2013 | 3339 | 3398 | 3316 | 3373 | 698 | +46.93(+1.41%) |
Aug 27, 2013 | 3360 | 3360 | 3265 | 3326 | 1,988 | +52.05(+1.59%) |
Aug 26, 2013 | 3243 | 3296 | 3227 | 3274 | 412 | +31.13(+0.96%) |
Aug 23, 2013 | 3346 | 3383 | 3241 | 3243 | 770 | -105.48(-3.15%) |
Aug 22, 2013 | 3383 | 3460 | 3346 | 3349 | 1,339 | -56.23(-1.65%) |
Aug 21, 2013 | 3476 | 3530 | 3248 | 3405 | 1,788 | +18.59(+0.55%) |