Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1171 | 1187 | 1151 | 1181 | 5,569,794 | +45.58(+4.01%) |
Jan 30, 2014 | 1145 | 1152 | 1127 | 1135 | 4,677,033 | +28.47(+2.57%) |
Jan 29, 2014 | 1119 | 1122 | 1099 | 1107 | 2,299,190 | -16.09(-1.43%) |
Jan 28, 2014 | 1110 | 1126 | 1110 | 1123 | 2,201,168 | +21.78(+1.98%) |
Jan 27, 2014 | 1126 | 1126 | 1082 | 1101 | 4,341,661 | -22.60(-2.01%) |
Jan 24, 2014 | 1151 | 1154 | 1123 | 1124 | 3,926,347 | -36.27(-3.13%) |
Jan 23, 2014 | 1160 | 1162 | 1154 | 1160 | 1,947,362 | -4.92(-0.42%) |
Jan 22, 2014 | 1167 | 1168 | 1159 | 1165 | 1,570,820 | +1.32(+0.11%) |
Jan 21, 2014 | 1161 | 1164 | 1151 | 1164 | 1,978,930 | +13.17(+1.14%) |
Jan 17, 2014 | 1151 | 1151 | 1151 | 0 | -5.69(-0.49%) | |
Jan 16, 2014 | 1149 | 1158 | 1148 | 1156 | 1,683,352 | +7.60(+0.66%) |
Jan 15, 2014 | 1149 | 1155 | 1144 | 1149 | 1,948,951 | -0.78(-0.07%) |
Jan 14, 2014 | 1138 | 1151 | 1128 | 1149 | 2,480,085 | +26.42(+2.35%) |
Jan 13, 2014 | 1126 | 1147 | 1117 | 1123 | 2,413,651 | -7.20(-0.64%) |
Jan 10, 2014 | 1139 | 1139 | 1122 | 1130 | 2,145,560 | -0.06(-0.01%) |
Jan 09, 2014 | 1143 | 1144 | 1126 | 1130 | 2,083,885 | -10.99(-0.96%) |
Jan 08, 2014 | 1146 | 1147 | 1133 | 1141 | 2,241,661 | +2.37(+0.21%) |
Jan 07, 2014 | 1125 | 1140 | 1121 | 1139 | 2,549,751 | +21.54(+1.93%) |
Jan 06, 2014 | 1113 | 1119 | 1106 | 1117 | 1,768,707 | +12.32(+1.11%) |
Jan 03, 2014 | 1115 | 1117 | 1105 | 1105 | 1,669,229 | -8.12(-0.73%) |
Jan 02, 2014 | 1115 | 1118 | 1108 | 1113 | 1,819,723 | -7.59(-0.68%) |
Dec 31, 2013 | 1121 | 1121 | 1121 | 0 | +11.25(+1.01%) | |
Dec 30, 2013 | 1120 | 1120 | 1109 | 1109 | 1,234,762 | -8.94(-0.80%) |
Dec 27, 2013 | 1120 | 1120 | 1113 | 1118 | 1,570,140 | +0.94(+0.08%) |
Dec 26, 2013 | 1114 | 1119 | 1109 | 1117 | 1,337,619 | +5.62(+0.51%) |
Dec 24, 2013 | 1115 | 1115 | 1108 | 1112 | 734,170 | -3.26(-0.29%) |
Dec 23, 2013 | 1108 | 1116 | 1105 | 1115 | 1,720,523 | +14.48(+1.32%) |
Dec 20, 2013 | 1089 | 1101 | 1088 | 1101 | 3,267,417 | +14.40(+1.33%) |
Dec 19, 2013 | 1081 | 1092 | 1079 | 1086 | 1,664,275 | +1.47(+0.14%) |
Dec 18, 2013 | 1072 | 1085 | 1059 | 1085 | 2,207,846 | +14.89(+1.39%) |
Dec 17, 2013 | 1074 | 1081 | 1068 | 1070 | 1,530,879 | -3.12(-0.29%) |
Dec 16, 2013 | 1063 | 1075 | 1062 | 1073 | 1,601,311 | +12.19(+1.15%) |
Dec 13, 2013 | 1075 | 1076 | 1058 | 1061 | 2,164,759 | -9.17(-0.86%) |
Dec 12, 2013 | 1080 | 1083 | 1069 | 1070 | 1,593,761 | -7.33(-0.68%) |
Dec 11, 2013 | 1087 | 1091 | 1075 | 1077 | 1,703,633 | -7.37(-0.68%) |
Dec 10, 2013 | 1076 | 1092 | 1076 | 1085 | 1,740,035 | +6.52(+0.60%) |
Dec 09, 2013 | 1070 | 1082 | 1068 | 1078 | 1,480,811 | +8.27(+0.77%) |
Dec 06, 2013 | 1070 | 1070 | 1060 | 1070 | 0 | +12.53(+1.19%) |
Dec 05, 2013 | 1057 | 1060 | 1051 | 1057 | 0 | -0.84(-0.08%) |
Dec 04, 2013 | 1051 | 1064 | 1050 | 1058 | 1,190,773 | +4.92(+0.47%) |
Dec 03, 2013 | 1051 | 1063 | 1050 | 1053 | 1,676,144 | -1.22(-0.12%) |
Dec 02, 2013 | 1064 | 1066 | 1051 | 1054 | 1,372,906 | -5.11(-0.48%) |
Nov 29, 2013 | 1062 | 1067 | 1059 | 1060 | 0 | -3.52(-0.33%) |
Nov 27, 2013 | 1062 | 1068 | 1060 | 1063 | 0 | +4.70(+0.44%) |
Nov 26, 2013 | 1049 | 1062 | 1043 | 1058 | 2,279,865 | +12.48(+1.19%) |
Nov 25, 2013 | 1037 | 1053 | 1035 | 1046 | 1,611,698 | +14.04(+1.36%) |
Nov 22, 2013 | 1033 | 1036 | 1029 | 1032 | 0 | -2.18(-0.21%) |
Nov 21, 2013 | 1027 | 1038 | 1026 | 1034 | 1,090,405 | +11.76(+1.15%) |
Nov 20, 2013 | 1030 | 1033 | 1020 | 1022 | 0 | -2.89(-0.28%) |
Nov 19, 2013 | 1032 | 1035 | 1023 | 1025 | 0 | -6.35(-0.62%) |
Nov 18, 2013 | 1036 | 1049 | 1029 | 1032 | 1,759,613 | -2.01(-0.19%) |
Nov 15, 2013 | 1035 | 1038 | 1030 | 1034 | 0 | -1.67(-0.16%) |
Nov 14, 2013 | 1034 | 1040 | 1030 | 1035 | 1,166,631 | +23.45(+2.32%) |
Nov 12, 2013 | 1008 | 1018 | 1005 | 1012 | 0 | +1.19(+0.12%) |
Nov 11, 2013 | 1010 | 1016 | 1008 | 1011 | 0 | -5.44(-0.54%) |
Nov 08, 2013 | 1009 | 1018 | 1008 | 1016 | 0 | +8.08(+0.80%) |
Nov 07, 2013 | 1023 | 1024 | 1008 | 1008 | 1,678,400 | -14.80(-1.45%) |
Nov 06, 2013 | 1026 | 1027 | 1015 | 1023 | 914,174 | +1.23(+0.12%) |
Nov 05, 2013 | 1020 | 1032 | 1017 | 1022 | 1,175,887 | -4.59(-0.45%) |
Nov 04, 2013 | 1032 | 1032 | 1022 | 1026 | 1,088,456 | -0.93(-0.09%) |