Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2983 | 3011 | 2951 | 2984 | 0 | +6.54(+0.22%) |
Feb 27, 2014 | 2955 | 3004 | 2942 | 2977 | 0 | +12.40(+0.42%) |
Feb 26, 2014 | 2939 | 2995 | 2923 | 2965 | 0 | +31.84(+1.09%) |
Feb 25, 2014 | 2933 | 2963 | 2905 | 2933 | 0 | +0.97(+0.03%) |
Feb 24, 2014 | 2929 | 2963 | 2903 | 2932 | 0 | +3.70(+0.13%) |
Feb 21, 2014 | 2938 | 2964 | 2916 | 2928 | 0 | -6.23(-0.21%) |
Feb 20, 2014 | 2920 | 2960 | 2878 | 2935 | 0 | +12.62(+0.43%) |
Feb 19, 2014 | 2933 | 2965 | 2902 | 2922 | 0 | -31.46(-1.07%) |
Feb 18, 2014 | 2964 | 2995 | 2937 | 2953 | 0 | -15.20(-0.51%) |
Feb 14, 2014 | 0.1591 | 2969 | 2969 | 2969 | 0 | +32.04(+1.09%) |
Feb 13, 2014 | 2896 | 2963 | 2882 | 2937 | 0 | +23.69(+0.81%) |
Feb 12, 2014 | 2914 | 2945 | 2895 | 2913 | 0 | +4.70(+0.16%) |
Feb 11, 2014 | 2870 | 2925 | 2862 | 2908 | 0 | +34.12(+1.19%) |
Feb 10, 2014 | 2862 | 2891 | 2837 | 2874 | 0 | +6.40(+0.22%) |
Feb 07, 2014 | 2851 | 2886 | 2830 | 2868 | 0 | +28.70(+1.01%) |
Feb 06, 2014 | 2815 | 2857 | 2798 | 2839 | 0 | +30.61(+1.09%) |
Feb 05, 2014 | 2792 | 2835 | 2762 | 2808 | 0 | -10.53(-0.37%) |
Feb 04, 2014 | 2814 | 2849 | 2790 | 2819 | 0 | +4.25(+0.15%) |
Feb 03, 2014 | 2862 | 2883 | 2797 | 2815 | 0 | -49.91(-1.74%) |
Jan 31, 2014 | 2845 | 2903 | 2823 | 2864 | 0 | -11.29(-0.39%) |
Jan 30, 2014 | 2860 | 2916 | 2842 | 2876 | 0 | +41.62(+1.47%) |
Jan 29, 2014 | 2827 | 2872 | 2810 | 2834 | 0 | -12.08(-0.42%) |
Jan 28, 2014 | 2847 | 2876 | 2818 | 2846 | 0 | +12.61(+0.45%) |
Jan 27, 2014 | 2854 | 2870 | 2800 | 2834 | 0 | -16.35(-0.57%) |
Jan 24, 2014 | 2897 | 2910 | 2834 | 2850 | 0 | -65.12(-2.23%) |
Jan 23, 2014 | 2926 | 2942 | 2885 | 2915 | 0 | -27.37(-0.93%) |
Jan 22, 2014 | 2933 | 2956 | 2914 | 2942 | 0 | +6.34(+0.22%) |
Jan 21, 2014 | 2939 | 2962 | 2905 | 2936 | 0 | +10.44(+0.36%) |
Jan 20, 2014 | 0.1554 | 2926 | 2926 | 2926 | 0 | +0.00(+0.00%) |
Jan 17, 2014 | 2934 | 2957 | 2909 | 2926 | 0 | -18.37(-0.62%) |
Jan 16, 2014 | 2932 | 2959 | 2912 | 2944 | 0 | +2.03(+0.07%) |
Jan 15, 2014 | 2929 | 2958 | 2916 | 2942 | 0 | +12.31(+0.42%) |
Jan 14, 2014 | 2894 | 2941 | 2885 | 2930 | 0 | +42.81(+1.48%) |
Jan 13, 2014 | 2919 | 2945 | 2873 | 2887 | 0 | -37.11(-1.27%) |
Jan 10, 2014 | 2908 | 2942 | 2893 | 2924 | 0 | +22.52(+0.78%) |
Jan 09, 2014 | 2914 | 2939 | 2877 | 2902 | 0 | -11.41(-0.39%) |
Jan 08, 2014 | 2908 | 2932 | 2878 | 2913 | 0 | +3.40(+0.12%) |
Jan 07, 2014 | 2908 | 2934 | 2888 | 2910 | 0 | +3.25(+0.11%) |
Jan 06, 2014 | 2929 | 2943 | 2888 | 2906 | 0 | -17.74(-0.61%) |
Jan 03, 2014 | 2925 | 2943 | 2902 | 2924 | 0 | -2.41(-0.08%) |
Jan 02, 2014 | 2951 | 2963 | 2899 | 2926 | 0 | -43.02(-1.45%) |
Dec 31, 2013 | 2969 | 2969 | 2969 | 0 | +9.09(+0.31%) | |
Dec 30, 2013 | 2945 | 2980 | 2929 | 2960 | 0 | +16.08(+0.55%) |
Dec 27, 2013 | 2924 | 2966 | 2907 | 2944 | 0 | +28.30(+0.97%) |
Dec 26, 2013 | 2921 | 2942 | 2897 | 2916 | 0 | -0.84(-0.03%) |
Dec 24, 2013 | 2917 | 2917 | 2917 | 0 | +21.79(+0.75%) | |
Dec 23, 2013 | 2896 | 2917 | 2872 | 2895 | 0 | +11.66(+0.40%) |
Dec 20, 2013 | 2845 | 2901 | 2832 | 2883 | 0 | +38.04(+1.34%) |
Dec 19, 2013 | 2846 | 2868 | 2821 | 2845 | 0 | -14.73(-0.52%) |
Dec 18, 2013 | 2835 | 2871 | 2801 | 2860 | 0 | +31.89(+1.13%) |
Dec 17, 2013 | 2833 | 2856 | 2801 | 2828 | 0 | -9.10(-0.32%) |
Dec 16, 2013 | 2830 | 2863 | 2815 | 2837 | 0 | +15.70(+0.56%) |
Dec 13, 2013 | 2824 | 2849 | 2802 | 2822 | 0 | +4.41(+0.16%) |
Dec 12, 2013 | 2813 | 2839 | 2795 | 2817 | 0 | +1.77(+0.06%) |
Dec 11, 2013 | 2852 | 2861 | 2802 | 2815 | 0 | -42.34(-1.48%) |
Dec 10, 2013 | 2861 | 2885 | 2847 | 2858 | 0 | -7.30(-0.25%) |
Dec 09, 2013 | 2864 | 2886 | 2841 | 2865 | 0 | -8.97(-0.31%) |
Dec 06, 2013 | 2856 | 2897 | 2840 | 2874 | 0 | +39.97(+1.41%) |
Dec 05, 2013 | 2836 | 2859 | 2816 | 2834 | 0 | -10.44(-0.37%) |
Dec 04, 2013 | 2848 | 2877 | 2818 | 2844 | 0 | -16.56(-0.58%) |
Dec 03, 2013 | 2876 | 2910 | 2835 | 2861 | 0 | -32.76(-1.13%) |