Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2715 | 2726 | 2685 | 2695 | 1,993 | -25.14(-0.92%) |
May 29, 2014 | 2720 | 2720 | 2685 | 2720 | 618 | +13.99(+0.52%) |
May 28, 2014 | 2719 | 2760 | 2700 | 2706 | 563 | -27.00(-0.99%) |
May 27, 2014 | 2666 | 2740 | 2641 | 2733 | 892 | +85.43(+3.23%) |
May 23, 2014 | 2621 | 2648 | 2648 | 2648 | 700 | +17.27(+0.66%) |
May 22, 2014 | 2635 | 2635 | 2620 | 2630 | 307 | +6.35(+0.24%) |
May 21, 2014 | 2636 | 2636 | 2613 | 2624 | 788 | +8.95(+0.34%) |
May 20, 2014 | 2636 | 2650 | 2615 | 2615 | 1,558 | -15.61(-0.59%) |
May 19, 2014 | 2624 | 2650 | 2615 | 2631 | 594 | +10.02(+0.38%) |
May 16, 2014 | 2629 | 2645 | 2615 | 2621 | 735 | +5.59(+0.21%) |
May 15, 2014 | 2612 | 2649 | 2612 | 2615 | 1,564 | +3.99(+0.15%) |
May 14, 2014 | 2649 | 2680 | 2611 | 2611 | 1,224 | -28.99(-1.10%) |
May 13, 2014 | 2627 | 2678 | 2625 | 2640 | 1,036 | -6.67(-0.25%) |
May 12, 2014 | 2501 | 2715 | 2501 | 2647 | 4,813 | +199.23(+8.14%) |
May 09, 2014 | 2360 | 2447 | 2350 | 2447 | 382 | +91.44(+3.88%) |
May 08, 2014 | 2371 | 2398 | 2350 | 2356 | 348 | -14.51(-0.61%) |
May 07, 2014 | 2392 | 2413 | 2350 | 2371 | 467 | -30.50(-1.27%) |
May 06, 2014 | 2440 | 2440 | 2386 | 2401 | 1,112 | -40.95(-1.68%) |
May 05, 2014 | 2450 | 2450 | 2351 | 2442 | 1,074 | +61.94(+2.60%) |
May 02, 2014 | 2450 | 2450 | 2350 | 2380 | 2,087 | -20.90(-0.87%) |
May 01, 2014 | 2450 | 2495 | 2400 | 2401 | 1,781 | -37.08(-1.52%) |
Apr 30, 2014 | 2479 | 2484 | 2405 | 2438 | 1,002 | -38.25(-1.54%) |
Apr 29, 2014 | 2514 | 2525 | 2436 | 2476 | 962 | -14.28(-0.57%) |
Apr 28, 2014 | 2495 | 2520 | 2489 | 2491 | 840 | +15.52(+0.63%) |
Apr 25, 2014 | 2522 | 2539 | 2475 | 2475 | 399 | -44.99(-1.79%) |
Apr 24, 2014 | 2540 | 2540 | 2510 | 2520 | 78 | -9.66(-0.38%) |
Apr 23, 2014 | 2555 | 2559 | 2514 | 2530 | 463 | -22.28(-0.87%) |
Apr 22, 2014 | 2542 | 2575 | 2520 | 2552 | 428 | +26.94(+1.07%) |
Apr 21, 2014 | 2531 | 2540 | 2500 | 2525 | 674 | -14.46(-0.57%) |
Apr 17, 2014 | 2510 | 2539 | 2539 | 2539 | 300 | +34.27(+1.37%) |
Apr 16, 2014 | 2517 | 2537 | 2500 | 2505 | 776 | -7.56(-0.30%) |
Apr 15, 2014 | 2560 | 2560 | 2505 | 2513 | 514 | -26.25(-1.03%) |
Apr 14, 2014 | 2512 | 2548 | 2500 | 2539 | 1,051 | +47.00(+1.89%) |
Apr 11, 2014 | 2505 | 2524 | 2476 | 2492 | 842 | -21.59(-0.86%) |
Apr 10, 2014 | 2534 | 2548 | 2514 | 2514 | 1,109 | -34.41(-1.35%) |
Apr 09, 2014 | 2527 | 2560 | 2513 | 2548 | 740 | +30.23(+1.20%) |
Apr 08, 2014 | 2529 | 2560 | 2510 | 2518 | 1,253 | +2.69(+0.11%) |
Apr 07, 2014 | 2546 | 2570 | 2502 | 2515 | 844 | -29.93(-1.18%) |
Apr 04, 2014 | 2617 | 2617 | 2520 | 2545 | 689 | -49.99(-1.93%) |
Apr 03, 2014 | 2626 | 2626 | 2582 | 2595 | 228 | -25.00(-0.95%) |
Apr 02, 2014 | 2621 | 2625 | 2600 | 2620 | 450 | -7.99(-0.30%) |
Apr 01, 2014 | 2621 | 2630 | 2580 | 2628 | 720 | +6.54(+0.25%) |
Mar 31, 2014 | 2613 | 2634 | 2575 | 2621 | 602 | +28.97(+1.12%) |
Mar 28, 2014 | 2565 | 2612 | 2556 | 2592 | 377 | +18.48(+0.72%) |
Mar 27, 2014 | 2530 | 2597 | 2527 | 2574 | 912 | +5.43(+0.21%) |
Mar 26, 2014 | 2689 | 2690 | 2565 | 2569 | 356 | -95.75(-3.59%) |
Mar 25, 2014 | 2666 | 2666 | 2625 | 2664 | 219 | +27.30(+1.04%) |
Mar 24, 2014 | 2693 | 2695 | 2633 | 2637 | 600 | -52.77(-1.96%) |
Mar 21, 2014 | 2660 | 2695 | 2644 | 2690 | 643 | +17.79(+0.67%) |
Mar 20, 2014 | 2610 | 2678 | 2592 | 2672 | 581 | +71.15(+2.74%) |
Mar 19, 2014 | 2688 | 2688 | 2584 | 2601 | 457 | -76.04(-2.84%) |
Mar 18, 2014 | 2600 | 2691 | 2600 | 2677 | 414 | +21.89(+0.82%) |
Mar 17, 2014 | 2614 | 2674 | 2614 | 2655 | 207 | +44.00(+1.69%) |
Mar 14, 2014 | 2605 | 2647 | 2596 | 2611 | 213 | +10.02(+0.39%) |
Mar 13, 2014 | 2642 | 2659 | 2580 | 2601 | 605 | -43.96(-1.66%) |
Mar 12, 2014 | 2530 | 2645 | 2525 | 2645 | 385 | +109.89(+4.33%) |
Mar 11, 2014 | 2629 | 2639 | 2502 | 2535 | 926 | -104.95(-3.98%) |
Mar 10, 2014 | 2580 | 2650 | 2580 | 2640 | 390 | +18.90(+0.72%) |
Mar 07, 2014 | 2588 | 2641 | 2576 | 2621 | 403 | +33.14(+1.28%) |
Mar 06, 2014 | 2620 | 2627 | 2570 | 2588 | 670 | -32.04(-1.22%) |
Mar 05, 2014 | 2600 | 2620 | 2552 | 2620 | 338 | +8.40(+0.32%) |
Mar 04, 2014 | 2539 | 2618 | 2539 | 2612 | 1,134 | +111.60(+4.46%) |