Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2014 | 2913 | 2924 | 2912 | 2924 | 2,090,100 | +8.49(+0.29%) |
Dec 31, 2013 | 2922 | 2930 | 2914 | 2915 | 7,691,400 | +0.00(+0.00%) |
Dec 30, 2013 | 2922 | 2930 | 2914 | 2915 | 0 | -5.72(-0.20%) |
Dec 29, 2013 | 2905 | 2921 | 2905 | 2921 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 2905 | 2921 | 2905 | 2921 | 8,046,900 | +0.00(+0.00%) |
Dec 27, 2013 | 2905 | 2921 | 2905 | 2921 | 0 | +21.63(+0.75%) |
Dec 26, 2013 | 2891 | 2899 | 2889 | 2899 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 2891 | 2899 | 2889 | 2899 | 1,923,700 | +11.84(+0.41%) |
Dec 24, 2013 | 2872 | 2888 | 2871 | 2888 | 7,602,500 | +0.00(+0.00%) |
Dec 23, 2013 | 2872 | 2888 | 2871 | 2888 | 0 | +17.91(+0.62%) |
Dec 22, 2013 | 2843 | 2870 | 2842 | 2870 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 2843 | 2870 | 2842 | 2870 | 20,366,300 | +30.31(+1.07%) |
Dec 20, 2013 | 2820 | 2839 | 2819 | 2839 | 14,915,800 | +44.67(+1.60%) |
Dec 19, 2013 | 2783 | 2799 | 2778 | 2795 | 14,294,700 | +32.78(+1.19%) |
Dec 18, 2013 | 2786 | 2792 | 2762 | 2762 | 11,071,900 | -22.26(-0.80%) |
Dec 17, 2013 | 2753 | 2788 | 2753 | 2784 | 10,745,700 | +0.00(+0.00%) |
Dec 16, 2013 | 2753 | 2788 | 2753 | 2784 | 0 | +32.36(+1.18%) |
Dec 15, 2013 | 2761 | 2771 | 2747 | 2752 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 2761 | 2771 | 2747 | 2752 | 8,587,800 | -12.49(-0.45%) |
Dec 13, 2013 | 2776 | 2780 | 2761 | 2764 | 10,969,400 | -13.86(-0.50%) |
Dec 12, 2013 | 2792 | 2805 | 2778 | 2778 | 9,083,000 | -12.45(-0.45%) |
Dec 11, 2013 | 2799 | 2815 | 2786 | 2791 | 8,441,600 | -9.12(-0.33%) |
Dec 10, 2013 | 2809 | 2809 | 2785 | 2800 | 12,244,800 | +0.00(+0.00%) |
Dec 09, 2013 | 2809 | 2809 | 2785 | 2800 | 0 | +9.49(+0.34%) |
Dec 08, 2013 | 2776 | 2791 | 2760 | 2790 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 2776 | 2791 | 2760 | 2790 | 10,832,000 | +24.05(+0.87%) |
Dec 06, 2013 | 2787 | 2791 | 2766 | 2766 | 12,183,200 | -22.63(-0.81%) |
Dec 05, 2013 | 2811 | 2813 | 2779 | 2789 | 11,821,400 | -16.16(-0.58%) |
Dec 04, 2013 | 2854 | 2855 | 2805 | 2805 | 12,071,700 | -53.13(-1.86%) |
Dec 03, 2013 | 2870 | 2875 | 2854 | 2858 | 11,402,900 | +0.00(+0.00%) |
Dec 02, 2013 | 2870 | 2875 | 2854 | 2858 | 0 | -12.78(-0.45%) |