Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 1130 | 1135 | 1113 | 1115 | 1,939,432 | -5.64(-0.50%) |
Mar 28, 2014 | 1119 | 1133 | 1118 | 1120 | 2,258,918 | +5.87(+0.53%) |
Mar 27, 2014 | 1131 | 1132 | 1102 | 1114 | 3,731,498 | -17.69(-1.56%) |
Mar 26, 2014 | 1162 | 1172 | 1132 | 1132 | 2,548,313 | -26.75(-2.31%) |
Mar 25, 2014 | 1166 | 1170 | 1147 | 1159 | 2,405,577 | +0.79(+0.07%) |
Mar 24, 2014 | 1184 | 1185 | 1146 | 1158 | 3,008,037 | -25.11(-2.12%) |
Mar 21, 2014 | 1206 | 1210 | 1182 | 1183 | 3,210,656 | -14.12(-1.18%) |
Mar 20, 2014 | 1200 | 1210 | 1195 | 1197 | 1,682,061 | -2.09(-0.17%) |
Mar 19, 2014 | 1212 | 1212 | 1194 | 1199 | 1,610,448 | -12.01(-0.99%) |
Mar 18, 2014 | 1195 | 1212 | 1193 | 1211 | 1,817,477 | +19.16(+1.61%) |
Mar 17, 2014 | 1179 | 1197 | 1178 | 1192 | 2,159,927 | +19.30(+1.65%) |
Mar 14, 2014 | 1182 | 1191 | 1173 | 1173 | 2,301,786 | -16.26(-1.37%) |
Mar 13, 2014 | 1208 | 1210 | 1185 | 1189 | 2,339,020 | -18.24(-1.51%) |
Mar 12, 2014 | 1196 | 1208 | 1184 | 1207 | 1,963,510 | +7.31(+0.61%) |
Mar 11, 2014 | 1214 | 1214 | 1197 | 1200 | 1,712,070 | -11.58(-0.96%) |
Mar 10, 2014 | 1216 | 1218 | 1204 | 1212 | 1,213,952 | -3.22(-0.27%) |
Mar 07, 2014 | 1227 | 1227 | 1211 | 1215 | 1,515,510 | -4.82(-0.40%) |
Mar 06, 2014 | 1222 | 1226 | 1219 | 1220 | 1,267,815 | +1.35(+0.11%) |
Mar 05, 2014 | 1215 | 1223 | 1211 | 1218 | 1,228,337 | +3.35(+0.28%) |
Mar 04, 2014 | 1215 | 1216 | 1210 | 1215 | 1,467,291 | +12.22(+1.02%) |
Mar 03, 2014 | 1207 | 1208 | 1192 | 1203 | 2,103,775 | -12.96(-1.07%) |
Feb 28, 2014 | 1220 | 1224 | 1206 | 1216 | 2,314,596 | -3.56(-0.29%) |
Feb 27, 2014 | 1218 | 1224 | 1217 | 1219 | 1,258,727 | -0.96(-0.08%) |
Feb 26, 2014 | 1224 | 1229 | 1214 | 1220 | 1,980,844 | +0.17(+0.01%) |
Feb 25, 2014 | 1216 | 1224 | 1210 | 1220 | 1,436,465 | +7.49(+0.62%) |
Feb 24, 2014 | 1207 | 1220 | 1204 | 1213 | 1,673,683 | +8.72(+0.72%) |
Feb 21, 2014 | 1208 | 1210 | 1203 | 1204 | 1,863,155 | -0.32(-0.03%) |
Feb 20, 2014 | 1203 | 1207 | 1200 | 1204 | 1,700,110 | +1.77(+0.15%) |
Feb 19, 2014 | 1205 | 1209 | 1198 | 1202 | 2,090,327 | -8.54(-0.71%) |
Feb 18, 2014 | 1201 | 1213 | 1200 | 1211 | 2,107,953 | +8.08(+0.67%) |
Feb 14, 2014 | 1203 | 1203 | 1203 | 0 | +2.90(+0.24%) | |
Feb 13, 2014 | 1181 | 1200 | 1180 | 1200 | 1,834,980 | +13.21(+1.11%) |
Feb 12, 2014 | 1189 | 1190 | 1181 | 1187 | 1,723,700 | -3.49(-0.29%) |
Feb 11, 2014 | 1180 | 1192 | 1172 | 1190 | 2,048,449 | +17.25(+1.47%) |
Feb 10, 2014 | 1172 | 1182 | 1169 | 1173 | 1,942,442 | -4.51(-0.38%) |
Feb 07, 2014 | 1168 | 1178 | 1161 | 1177 | 2,687,308 | +17.48(+1.51%) |
Feb 06, 2014 | 1151 | 1160 | 1148 | 1160 | 1,945,099 | +16.76(+1.47%) |
Feb 05, 2014 | 1143 | 1151 | 1128 | 1143 | 2,391,353 | +5.04(+0.44%) |
Feb 04, 2014 | 1138 | 1155 | 1137 | 1138 | 2,811,683 | +4.73(+0.42%) |
Feb 03, 2014 | 1179 | 1182 | 1132 | 1133 | 4,559,468 | -47.54(-4.03%) |
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%) |