Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3133 | 3140 | 3120 | 3130 | 11,343,300 | +8.31(+0.27%) |
Mar 30, 2014 | 3114 | 3126 | 3112 | 3122 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 3114 | 3126 | 3112 | 3122 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 3114 | 3126 | 3112 | 3122 | 9,998,100 | +21.70(+0.70%) |
Mar 27, 2014 | 3090 | 3103 | 3083 | 3100 | 10,367,300 | +5.17(+0.17%) |
Mar 26, 2014 | 3088 | 3106 | 3085 | 3095 | 12,902,400 | +13.79(+0.45%) |
Mar 25, 2014 | 3051 | 3084 | 3051 | 3081 | 11,529,400 | +28.69(+0.94%) |
Mar 24, 2014 | 3087 | 3091 | 3050 | 3052 | 12,076,700 | -32.08(-1.04%) |
Mar 23, 2014 | 3079 | 3094 | 3072 | 3084 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 3079 | 3094 | 3072 | 3084 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 3079 | 3094 | 3072 | 3084 | 21,231,900 | +7.73(+0.25%) |
Mar 20, 2014 | 3066 | 3080 | 3055 | 3077 | 12,541,300 | -6.35(-0.21%) |
Mar 19, 2014 | 3082 | 3091 | 3071 | 3083 | 11,629,500 | +2.56(+0.08%) |
Mar 18, 2014 | 3044 | 3088 | 3038 | 3080 | 17,263,700 | +41.53(+1.37%) |
Mar 17, 2014 | 3003 | 3043 | 3002 | 3039 | 11,396,800 | +37.99(+1.27%) |
Mar 15, 2014 | 3013 | 3019 | 2978 | 3001 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 3013 | 3019 | 2978 | 3001 | 17,222,500 | -31.27(-1.03%) |
Mar 13, 2014 | 3070 | 3082 | 3032 | 3032 | 13,882,600 | -49.65(-1.61%) |
Mar 12, 2014 | 3084 | 3095 | 3066 | 3082 | 12,287,200 | -19.03(-0.61%) |
Mar 11, 2014 | 3105 | 3117 | 3087 | 3101 | 12,430,300 | +10.05(+0.33%) |
Mar 10, 2014 | 3080 | 3109 | 3078 | 3091 | 10,403,300 | +4.17(+0.14%) |
Mar 09, 2014 | 3120 | 3125 | 3083 | 3087 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3120 | 3125 | 3083 | 3087 | 13,165,300 | -36.47(-1.17%) |
Mar 07, 2014 | 3117 | 3132 | 3112 | 3123 | 11,084,000 | +15.01(+0.48%) |
Mar 06, 2014 | 3098 | 3112 | 3093 | 3108 | 10,774,800 | +7.25(+0.23%) |
Mar 05, 2014 | 3054 | 3102 | 3054 | 3101 | 13,777,200 | +69.62(+2.30%) |
Mar 04, 2014 | 3042 | 3047 | 3021 | 3031 | 16,945,500 | +0.00(+0.00%) |
Mar 03, 2014 | 3042 | 3047 | 3021 | 3031 | 0 | -65.69(-2.12%) |
Mar 02, 2014 | 3071 | 3097 | 3065 | 3097 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 3071 | 3097 | 3065 | 3097 | 19,691,200 | +23.30(+0.76%) |
Feb 28, 2014 | 3062 | 3076 | 3034 | 3074 | 25,858,100 | +17.81(+0.58%) |
Feb 27, 2014 | 3034 | 3059 | 3032 | 3056 | 12,518,900 | +14.09(+0.46%) |
Feb 26, 2014 | 3044 | 3044 | 3024 | 3042 | 13,007,500 | -3.05(-0.10%) |
Feb 25, 2014 | 3019 | 3045 | 3014 | 3045 | 11,534,200 | +0.00(+0.00%) |
Feb 24, 2014 | 3019 | 3045 | 3014 | 3045 | 0 | +25.32(+0.84%) |
Feb 23, 2014 | 3014 | 3022 | 3004 | 3019 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 3014 | 3022 | 3004 | 3019 | 10,845,300 | +13.47(+0.45%) |
Feb 21, 2014 | 2986 | 3006 | 2975 | 3006 | 13,954,300 | +1.32(+0.04%) |
Feb 20, 2014 | 2983 | 3009 | 2983 | 3005 | 11,340,000 | +18.37(+0.62%) |
Feb 19, 2014 | 2998 | 3001 | 2980 | 2986 | 10,444,100 | -3.20(-0.11%) |
Feb 18, 2014 | 2982 | 2993 | 2979 | 2989 | 6,616,800 | +7.98(+0.27%) |
Feb 17, 2014 | 2982 | 2989 | 2979 | 2982 | 0 | +4.42(+0.15%) |
Feb 16, 2014 | 2963 | 2980 | 2958 | 2977 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 2963 | 2980 | 2958 | 2977 | 11,454,800 | +15.63(+0.53%) |
Feb 14, 2014 | 2951 | 2961 | 2934 | 2961 | 11,988,100 | +1.97(+0.07%) |
Feb 13, 2014 | 2950 | 2962 | 2945 | 2959 | 11,301,500 | +16.15(+0.55%) |
Feb 12, 2014 | 2920 | 2943 | 2919 | 2943 | 11,661,300 | +29.79(+1.02%) |
Feb 11, 2014 | 2917 | 2928 | 2908 | 2914 | 9,587,100 | +0.00(+0.00%) |
Feb 10, 2014 | 2917 | 2928 | 2908 | 2914 | 0 | +4.11(+0.14%) |
Feb 09, 2014 | 2903 | 2916 | 2893 | 2909 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 2903 | 2916 | 2893 | 2909 | 12,175,500 | +14.70(+0.51%) |
Feb 07, 2014 | 2859 | 2900 | 2858 | 2895 | 15,890,200 | +47.41(+1.67%) |
Feb 06, 2014 | 2851 | 2855 | 2840 | 2847 | 11,805,800 | -0.43(-0.02%) |
Feb 05, 2014 | 2829 | 2860 | 2827 | 2848 | 12,547,600 | +3.54(+0.12%) |
Feb 04, 2014 | 2884 | 2897 | 2843 | 2844 | 14,429,200 | +0.00(+0.00%) |
Feb 03, 2014 | 2884 | 2897 | 2843 | 2844 | 0 | -47.04(-1.63%) |
Feb 02, 2014 | 2902 | 2904 | 2858 | 2891 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 2902 | 2904 | 2858 | 2891 | 14,188,300 | -6.72(-0.23%) |
Jan 31, 2014 | 2878 | 2907 | 2865 | 2898 | 12,317,700 | +17.04(+0.59%) |
Jan 30, 2014 | 2922 | 2939 | 2852 | 2881 | 15,931,900 | -21.64(-0.75%) |
Jan 29, 2014 | 2890 | 2907 | 2885 | 2903 | 13,310,200 | +23.93(+0.83%) |
Jan 28, 2014 | 2889 | 2896 | 2866 | 2879 | 13,349,200 | +0.00(+0.00%) |
Jan 27, 2014 | 2889 | 2896 | 2866 | 2879 | 0 | -11.29(-0.39%) |
Jan 25, 2014 | 2953 | 2954 | 2887 | 2890 | 16,605,400 | -62.02(-2.10%) |
Jan 24, 2014 | 2955 | 2976 | 2947 | 2952 | 11,769,400 | -0.41(-0.01%) |
Jan 23, 2014 | 2967 | 2973 | 2946 | 2952 | 9,062,100 | -6.47(-0.22%) |
Jan 22, 2014 | 2966 | 2970 | 2953 | 2959 | 12,668,100 | -5.49(-0.19%) |
Jan 21, 2014 | 2966 | 2968 | 2953 | 2964 | 7,219,300 | +0.00(+0.00%) |
Jan 20, 2014 | 2966 | 2968 | 2953 | 2964 | 0 | -4.83(-0.16%) |
Jan 18, 2014 | 2962 | 2975 | 2961 | 2969 | 18,808,100 | +4.35(+0.15%) |
Jan 17, 2014 | 2962 | 2972 | 2959 | 2965 | 10,566,000 | +6.82(+0.23%) |
Jan 16, 2014 | 2950 | 2958 | 2942 | 2958 | 12,240,000 | +17.19(+0.58%) |
Jan 15, 2014 | 2925 | 2944 | 2915 | 2941 | 10,843,800 | -3.69(-0.13%) |
Jan 14, 2014 | 2941 | 2947 | 2934 | 2944 | 9,097,400 | +0.00(+0.00%) |
Jan 13, 2014 | 2941 | 2947 | 2934 | 2944 | 0 | +9.59(+0.33%) |
Jan 12, 2014 | 2940 | 2953 | 2932 | 2935 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 2940 | 2953 | 2932 | 2935 | 12,301,000 | +6.17(+0.21%) |
Jan 10, 2014 | 2931 | 2942 | 2921 | 2929 | 12,749,000 | -4.01(-0.14%) |
Jan 09, 2014 | 2915 | 2933 | 2910 | 2933 | 13,818,500 | +21.16(+0.73%) |
Jan 08, 2014 | 2899 | 2917 | 2886 | 2912 | 11,339,700 | +18.61(+0.64%) |
Jan 07, 2014 | 2904 | 2913 | 2891 | 2893 | 9,400,400 | +0.00(+0.00%) |
Jan 06, 2014 | 2904 | 2913 | 2891 | 2893 | 0 | -11.03(-0.38%) |
Jan 05, 2014 | 2883 | 2909 | 2877 | 2904 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 2883 | 2909 | 2877 | 2904 | 6,688,500 | +23.54(+0.82%) |
Jan 03, 2014 | 2929 | 2932 | 2880 | 2880 | 10,043,400 | +0.00(+0.00%) |
Jan 02, 2014 | 2929 | 2932 | 2880 | 2880 | 0 | -43.37(-1.48%) |