Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5421 | 5449 | 5412 | 5415 | 0 | -4.90(-0.09%) |
Feb 27, 2014 | 5447 | 5447 | 5416 | 5420 | 0 | -27.60(-0.51%) |
Feb 26, 2014 | 5444 | 5461 | 5434 | 5448 | 0 | +7.70(+0.14%) |
Feb 25, 2014 | 5450 | 5472 | 5438 | 5440 | 0 | -9.90(-0.18%) |
Feb 24, 2014 | 5449 | 5466 | 5437 | 5450 | 0 | +0.70(+0.01%) |
Feb 23, 2014 | 5421 | 5460 | 5421 | 5449 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 5421 | 5460 | 5421 | 5449 | 0 | +0.00(+0.00%) |
Feb 21, 2014 | 5421 | 5460 | 5421 | 5449 | 0 | +28.10(+0.52%) |
Feb 20, 2014 | 5416 | 5450 | 5409 | 5421 | 0 | +5.80(+0.11%) |
Feb 19, 2014 | 5402 | 5428 | 5402 | 5416 | 0 | +13.30(+0.25%) |
Feb 18, 2014 | 5395 | 5408 | 5389 | 5402 | 0 | +7.40(+0.14%) |
Feb 17, 2014 | 5367 | 5395 | 5368 | 5395 | 0 | +27.90(+0.52%) |
Feb 16, 2014 | 5319 | 5367 | 5319 | 5367 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 5319 | 5367 | 5319 | 5367 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 5319 | 5367 | 5319 | 5367 | 0 | +48.20(+0.91%) |
Feb 13, 2014 | 5320 | 5342 | 5314 | 5319 | 0 | -1.10(-0.02%) |
Feb 12, 2014 | 5267 | 5320 | 5267 | 5320 | 0 | +52.50(+1.00%) |
Feb 11, 2014 | 5236 | 5274 | 5220 | 5267 | 0 | +30.80(+0.59%) |
Feb 10, 2014 | 5184 | 5236 | 5184 | 5236 | 0 | +52.00(+1.00%) |
Feb 09, 2014 | 5147 | 5185 | 5147 | 5184 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 5147 | 5185 | 5147 | 5184 | 0 | +0.00(+0.00%) |
Feb 07, 2014 | 5147 | 5185 | 5147 | 5184 | 0 | +37.10(+0.72%) |
Feb 06, 2014 | 5089 | 5147 | 5089 | 5147 | 0 | +58.70(+1.15%) |
Feb 05, 2014 | 5114 | 5129 | 5073 | 5089 | 0 | -25.40(-0.50%) |
Feb 04, 2014 | 5202 | 5202 | 5109 | 5114 | 0 | -87.80(-1.69%) |
Feb 03, 2014 | 5205 | 5212 | 5179 | 5202 | 0 | -3.20(-0.06%) |
Feb 02, 2014 | 5199 | 5210 | 5184 | 5205 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 5199 | 5210 | 5184 | 5205 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 5199 | 5210 | 5184 | 5205 | 0 | +5.70(+0.11%) |
Jan 30, 2014 | 5241 | 5241 | 5175 | 5199 | 0 | -41.20(-0.79%) |
Jan 29, 2014 | 5188 | 5241 | 5188 | 5241 | 0 | +52.60(+1.01%) |
Jan 28, 2014 | 5254 | 5254 | 5174 | 5188 | 0 | -66.30(-1.26%) |
Jan 27, 2014 | 5276 | 5290 | 5254 | 5254 | 0 | +0.00(+0.00%) |
Jan 25, 2014 | 5276 | 5290 | 5254 | 5254 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 5276 | 5290 | 5254 | 5254 | 0 | -21.20(-0.40%) |
Jan 23, 2014 | 5331 | 5331 | 5266 | 5276 | 0 | -55.80(-1.05%) |
Jan 22, 2014 | 5342 | 5342 | 5298 | 5331 | 0 | -10.70(-0.20%) |
Jan 21, 2014 | 5308 | 5342 | 5289 | 5342 | 0 | +34.40(+0.65%) |
Jan 20, 2014 | 5316 | 5317 | 5274 | 5308 | 0 | -8.80(-0.17%) |
Jan 18, 2014 | 5319 | 5329 | 5296 | 5316 | 0 | +0.00(+0.00%) |
Jan 17, 2014 | 5319 | 5329 | 5296 | 5316 | 0 | -3.00(-0.06%) |
Jan 16, 2014 | 5256 | 5319 | 5256 | 5319 | 0 | +63.90(+1.22%) |
Jan 15, 2014 | 5220 | 5263 | 5220 | 5256 | 0 | +35.70(+0.68%) |
Jan 14, 2014 | 5297 | 5297 | 5216 | 5220 | 0 | -77.00(-1.45%) |
Jan 13, 2014 | 5316 | 5322 | 5294 | 5297 | 0 | -19.50(-0.37%) |
Jan 12, 2014 | 5328 | 5328 | 5309 | 5316 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 5328 | 5328 | 5309 | 5316 | 0 | +0.00(+0.00%) |
Jan 10, 2014 | 5328 | 5328 | 5309 | 5316 | 0 | -11.20(-0.21%) |
Jan 09, 2014 | 5319 | 5328 | 5298 | 5328 | 0 | +8.80(+0.17%) |
Jan 08, 2014 | 5319 | 5354 | 5306 | 5319 | 0 | -0.10(-0.00%) |
Jan 07, 2014 | 5328 | 5347 | 5316 | 5319 | 0 | -8.90(-0.17%) |
Jan 06, 2014 | 5352 | 5364 | 5322 | 5328 | 0 | -24.10(-0.45%) |
Jan 05, 2014 | 5370 | 5370 | 5329 | 5352 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 5370 | 5370 | 5329 | 5352 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 5370 | 5370 | 5329 | 5352 | 0 | -18.00(-0.34%) |
Jan 02, 2014 | 5353 | 5383 | 5353 | 5370 | 0 | +11.80(+0.22%) |
Jan 01, 2014 | 5324 | 5358 | 5324 | 5358 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 5324 | 5358 | 5324 | 5358 | 0 | +0.00(+0.00%) |
Dec 30, 2013 | 5324 | 5358 | 5324 | 5358 | 0 | +34.20(+0.64%) |
Dec 29, 2013 | 5325 | 5362 | 5320 | 5324 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 5325 | 5362 | 5320 | 5324 | 0 | +0.00(+0.00%) |
Dec 27, 2013 | 5325 | 5362 | 5320 | 5324 | 0 | +32.30(+0.61%) |
Dec 26, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 5262 | 5292 | 5258 | 5292 | 0 | +30.00(+0.57%) |
Dec 22, 2013 | 5202 | 5262 | 5202 | 5262 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 5202 | 5262 | 5202 | 5262 | 0 | +0.00(+0.00%) |
Dec 20, 2013 | 5202 | 5262 | 5202 | 5262 | 0 | +59.50(+1.14%) |
Dec 19, 2013 | 5099 | 5202 | 5099 | 5202 | 0 | +102.70(+2.01%) |
Dec 18, 2013 | 5106 | 5117 | 5096 | 5099 | 0 | -6.80(-0.13%) |
Dec 17, 2013 | 5093 | 5136 | 5089 | 5106 | 0 | +13.00(+0.26%) |
Dec 16, 2013 | 5102 | 5104 | 5065 | 5093 | 0 | -8.40(-0.16%) |
Dec 15, 2013 | 5069 | 5102 | 5053 | 5102 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 5069 | 5102 | 5053 | 5102 | 0 | +0.00(+0.00%) |
Dec 13, 2013 | 5069 | 5102 | 5053 | 5102 | 0 | +32.30(+0.64%) |
Dec 12, 2013 | 5110 | 5119 | 5037 | 5069 | 0 | -40.30(-0.79%) |
Dec 11, 2013 | 5146 | 5145 | 5110 | 5110 | 0 | -36.70(-0.71%) |
Dec 10, 2013 | 5148 | 5187 | 5144 | 5146 | 0 | -2.20(-0.04%) |
Dec 09, 2013 | 5186 | 5206 | 5138 | 5148 | 0 | -37.60(-0.73%) |
Dec 08, 2013 | 5197 | 5197 | 5157 | 5186 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 5197 | 5197 | 5157 | 5186 | 0 | +0.00(+0.00%) |
Dec 06, 2013 | 5197 | 5197 | 5157 | 5186 | 0 | -10.90(-0.21%) |
Dec 05, 2013 | 5268 | 5271 | 5197 | 5197 | 0 | -70.60(-1.34%) |
Dec 04, 2013 | 5250 | 5272 | 5223 | 5268 | 0 | +17.90(+0.34%) |
Dec 03, 2013 | 5274 | 5276 | 5247 | 5250 | 0 | -23.90(-0.45%) |
Dec 02, 2013 | 5314 | 5326 | 5265 | 5274 | 0 | -40.80(-0.77%) |