Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 1571 | 1580 | 1532 | 1540 | 0 | -33.12(-2.11%) |
Mar 28, 2014 | 1548 | 1596 | 1530 | 1573 | 0 | +24.64(+1.59%) |
Mar 27, 2014 | 1515 | 1562 | 1508 | 1548 | 0 | +25.23(+1.66%) |
Mar 26, 2014 | 1604 | 1612 | 1518 | 1523 | 0 | -76.11(-4.76%) |
Mar 25, 2014 | 1597 | 1616 | 1578 | 1599 | 0 | +18.62(+1.18%) |
Mar 24, 2014 | 1675 | 1685 | 1575 | 1580 | 0 | -119.96(-7.06%) |
Mar 21, 2014 | 1726 | 1743 | 1686 | 1700 | 0 | -9.50(-0.56%) |
Mar 20, 2014 | 1686 | 1729 | 1669 | 1710 | 0 | +6.41(+0.38%) |
Mar 19, 2014 | 1737 | 1755 | 1695 | 1703 | 0 | -56.16(-3.19%) |
Mar 18, 2014 | 1733 | 1787 | 1714 | 1760 | 0 | -4.05(-0.23%) |
Mar 17, 2014 | 1808 | 1829 | 1759 | 1764 | 0 | -50.26(-2.77%) |
Mar 14, 2014 | 1828 | 1847 | 1793 | 1814 | 0 | +11.80(+0.65%) |
Mar 13, 2014 | 1764 | 1816 | 1752 | 1802 | 0 | +37.03(+2.10%) |
Mar 12, 2014 | 1722 | 1772 | 1718 | 1765 | 0 | +64.52(+3.79%) |
Mar 11, 2014 | 1727 | 1745 | 1691 | 1701 | 0 | -12.72(-0.74%) |
Mar 10, 2014 | 1719 | 1738 | 1697 | 1713 | 0 | -7.89(-0.46%) |
Mar 07, 2014 | 1735 | 1746 | 1699 | 1721 | 0 | -48.97(-2.77%) |
Mar 06, 2014 | 1763 | 1783 | 1755 | 1770 | 0 | +15.78(+0.90%) |
Mar 05, 2014 | 1726 | 1763 | 1717 | 1754 | 0 | +30.19(+1.75%) |
Mar 04, 2014 | 1715 | 1745 | 1695 | 1724 | 0 | -12.60(-0.73%) |
Mar 03, 2014 | 1764 | 1781 | 1730 | 1737 | 0 | +14.95(+0.87%) |
Feb 28, 2014 | 1721 | 1745 | 1703 | 1722 | 0 | -1.40(-0.08%) |
Feb 27, 2014 | 1719 | 1759 | 1703 | 1723 | 0 | +8.15(+0.48%) |
Feb 26, 2014 | 1725 | 1749 | 1696 | 1715 | 0 | -28.64(-1.64%) |
Feb 25, 2014 | 1759 | 1782 | 1729 | 1744 | 0 | -31.76(-1.79%) |
Feb 24, 2014 | 1792 | 1811 | 1764 | 1775 | 0 | +5.75(+0.32%) |
Feb 21, 2014 | 1771 | 1808 | 1742 | 1770 | 0 | +1.59(+0.09%) |
Feb 20, 2014 | 1689 | 1772 | 1676 | 1768 | 0 | +75.36(+4.45%) |
Feb 19, 2014 | 1747 | 1777 | 1683 | 1693 | 0 | -60.79(-3.47%) |
Feb 18, 2014 | 1751 | 1770 | 1709 | 1754 | 0 | +30.69(+1.78%) |
Feb 14, 2014 | 1723 | 1723 | 1723 | 0 | +46.53(+2.78%) | |
Feb 13, 2014 | 1607 | 1681 | 1593 | 1676 | 0 | +73.49(+4.59%) |
Feb 12, 2014 | 1649 | 1663 | 1595 | 1603 | 0 | -38.23(-2.33%) |
Feb 11, 2014 | 1597 | 1657 | 1593 | 1641 | 0 | +57.82(+3.65%) |
Feb 10, 2014 | 1561 | 1609 | 1553 | 1583 | 0 | +42.13(+2.73%) |
Feb 07, 2014 | 1493 | 1551 | 1487 | 1541 | 0 | +49.39(+3.31%) |
Feb 06, 2014 | 1484 | 1507 | 1472 | 1492 | 0 | +16.24(+1.10%) |
Feb 05, 2014 | 1495 | 1503 | 1464 | 1475 | 0 | +2.18(+0.15%) |
Feb 04, 2014 | 1449 | 1478 | 1442 | 1473 | 0 | +16.74(+1.15%) |
Feb 03, 2014 | 1478 | 1500 | 1450 | 1457 | 0 | -8.26(-0.56%) |
Jan 31, 2014 | 1475 | 1486 | 1444 | 1465 | 0 | -9.01(-0.61%) |
Jan 30, 2014 | 1451 | 1485 | 1438 | 1474 | 0 | -23.23(-1.55%) |
Jan 29, 2014 | 1502 | 1514 | 1459 | 1497 | 0 | -77.81(-4.94%) |
Jan 28, 2014 | 1541 | 1580 | 1525 | 1575 | 0 | +40.04(+2.61%) |
Jan 27, 2014 | 1582 | 1597 | 1534 | 1535 | 0 | -60.81(-3.81%) |
Jan 24, 2014 | 1654 | 1672 | 1565 | 1596 | 0 | +64.88(+4.24%) |
Jan 23, 2014 | 1529 | 1563 | 1517 | 1531 | 0 | +28.08(+1.87%) |
Jan 22, 2014 | 1528 | 1534 | 1494 | 1503 | 0 | -30.62(-2.00%) |
Jan 21, 2014 | 1496 | 1545 | 1475 | 1533 | 0 | +22.91(+1.52%) |
Jan 17, 2014 | 1510 | 1510 | 1510 | 0 | +39.03(+2.65%) | |
Jan 16, 2014 | 1467 | 1479 | 1454 | 1471 | 0 | +19.36(+1.33%) |
Jan 15, 2014 | 1427 | 1459 | 1421 | 1452 | 0 | +23.79(+1.67%) |
Jan 14, 2014 | 1450 | 1485 | 1421 | 1428 | 0 | -27.71(-1.90%) |
Jan 13, 2014 | 1430 | 1465 | 1409 | 1456 | 0 | +27.93(+1.96%) |
Jan 10, 2014 | 1388 | 1433 | 1384 | 1428 | 0 | +63.62(+4.66%) |
Jan 09, 2014 | 1401 | 1404 | 1359 | 1364 | 0 | -40.19(-2.86%) |
Jan 08, 2014 | 1391 | 1420 | 1383 | 1405 | 0 | -12.92(-0.91%) |
Jan 07, 2014 | 1402 | 1420 | 1380 | 1417 | 0 | -1.85(-0.13%) |
Jan 06, 2014 | 1418 | 1445 | 1409 | 1419 | 0 | +10.67(+0.76%) |
Jan 03, 2014 | 1429 | 1441 | 1400 | 1409 | 0 | -8.51(-0.60%) |