Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2230 | 2262 | 2165 | 2183 | 451 | -55.30(-2.47%) |
Mar 28, 2014 | 2265 | 2265 | 2215 | 2238 | 295 | -42.75(-1.87%) |
Mar 27, 2014 | 2344 | 2347 | 2277 | 2281 | 283 | -40.89(-1.76%) |
Mar 26, 2014 | 2239 | 2322 | 2235 | 2322 | 282 | +72.03(+3.20%) |
Mar 25, 2014 | 2236 | 2297 | 2236 | 2250 | 323 | -59.49(-2.58%) |
Mar 24, 2014 | 2290 | 2342 | 2277 | 2310 | 482 | +33.46(+1.47%) |
Mar 21, 2014 | 2306 | 2309 | 2249 | 2276 | 893 | -58.08(-2.49%) |
Mar 20, 2014 | 2370 | 2414 | 2334 | 2334 | 1,471 | -13.48(-0.57%) |
Mar 19, 2014 | 2217 | 2364 | 2186 | 2348 | 1,557 | +131.04(+5.91%) |
Mar 18, 2014 | 2218 | 2257 | 2216 | 2217 | 636 | -28.34(-1.26%) |
Mar 17, 2014 | 2241 | 2263 | 2189 | 2245 | 980 | -13.48(-0.60%) |
Mar 14, 2014 | 2282 | 2282 | 2230 | 2258 | 1,042 | -16.73(-0.74%) |
Mar 13, 2014 | 2259 | 2283 | 2207 | 2275 | 2,103 | +26.02(+1.16%) |
Mar 12, 2014 | 2291 | 2291 | 2236 | 2249 | 1,582 | -16.72(-0.74%) |
Mar 11, 2014 | 2292 | 2301 | 2238 | 2266 | 3,595 | -37.64(-1.63%) |
Mar 10, 2014 | 2268 | 2331 | 2258 | 2303 | 1,879 | +35.78(+1.58%) |
Mar 07, 2014 | 2229 | 2300 | 2229 | 2268 | 3,359 | +68.31(+3.11%) |
Mar 06, 2014 | 2153 | 2213 | 2152 | 2199 | 1,123 | +52.04(+2.42%) |
Mar 05, 2014 | 2143 | 2194 | 2112 | 2147 | 1,598 | +10.23(+0.48%) |
Mar 04, 2014 | 2254 | 2254 | 2132 | 2137 | 1,474 | -103.17(-4.61%) |
Mar 03, 2014 | 2273 | 2302 | 2230 | 2240 | 1,480 | +0.47(+0.02%) |
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%) |