Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2180 | 2201 | 2152 | 2166 | 0 | -59.71(-2.68%) |
Jul 23, 2014 | 2214 | 2241 | 2206 | 2225 | 0 | +2.20(+0.10%) |
Jul 22, 2014 | 2214 | 2242 | 2204 | 2223 | 0 | +8.32(+0.38%) |
Jul 21, 2014 | 2210 | 2232 | 2198 | 2215 | 0 | -12.65(-0.57%) |
Jul 18, 2014 | 2199 | 2233 | 2200 | 2227 | 0 | +22.46(+1.02%) |
Jul 17, 2014 | 2212 | 2235 | 2196 | 2205 | 0 | -22.51(-1.01%) |
Jul 16, 2014 | 2237 | 2249 | 2213 | 2228 | 0 | -8.37(-0.37%) |
Jul 15, 2014 | 2239 | 2261 | 2225 | 2236 | 0 | -20.35(-0.90%) |
Jul 14, 2014 | 2259 | 2273 | 2242 | 2256 | 0 | +10.63(+0.47%) |
Jul 11, 2014 | 2229 | 2260 | 2229 | 2246 | 0 | +2.40(+0.11%) |
Jul 10, 2014 | 2218 | 2253 | 2213 | 2243 | 0 | -12.90(-0.57%) |
Jul 09, 2014 | 2244 | 2272 | 2240 | 2256 | 0 | +5.04(+0.22%) |
Jul 08, 2014 | 2254 | 2273 | 2235 | 2251 | 0 | -15.67(-0.69%) |
Jul 07, 2014 | 2270 | 2291 | 2255 | 2267 | 0 | -19.13(-0.84%) |
Jul 04, 2014 | 1.147 | 2283 | 2286 | 2286 | 0 | -0.01(-0.00%) |
Jul 03, 2014 | 2264 | 2296 | 2265 | 2286 | 0 | +19.58(+0.86%) |
Jul 02, 2014 | 2261 | 2287 | 2252 | 2266 | 0 | -9.28(-0.41%) |
Jul 01, 2014 | 2255 | 2297 | 2253 | 2276 | 0 | +14.98(+0.66%) |
Jun 30, 2014 | 2242 | 2271 | 2238 | 2261 | 0 | +5.79(+0.26%) |
Jun 27, 2014 | 2221 | 2264 | 2230 | 2255 | 0 | +12.45(+0.56%) |
Jun 26, 2014 | 2237 | 2260 | 2222 | 2242 | 0 | -10.64(-0.47%) |
Jun 25, 2014 | 2232 | 2268 | 2228 | 2253 | 0 | +5.56(+0.25%) |
Jun 24, 2014 | 2248 | 2281 | 2239 | 2247 | 0 | -14.87(-0.66%) |
Jun 23, 2014 | 2260 | 2281 | 2246 | 2262 | 0 | -1.81(-0.08%) |
Jun 20, 2014 | 2251 | 2280 | 2243 | 2264 | 0 | +9.45(+0.42%) |
Jun 19, 2014 | 2244 | 2272 | 2238 | 2255 | 0 | +2.59(+0.12%) |
Jun 18, 2014 | 2228 | 2259 | 2221 | 2252 | 0 | +14.68(+0.66%) |
Jun 17, 2014 | 2215 | 2249 | 2212 | 2237 | 0 | +11.98(+0.54%) |
Jun 16, 2014 | 2209 | 2238 | 2202 | 2225 | 0 | +7.96(+0.36%) |
Jun 13, 2014 | 2206 | 2233 | 2200 | 2217 | 0 | +0.11(+0.00%) |
Jun 12, 2014 | 2221 | 2245 | 2207 | 2217 | 0 | -22.09(-0.99%) |
Jun 11, 2014 | 2237 | 2256 | 2224 | 2239 | 0 | -13.80(-0.61%) |
Jun 10, 2014 | 2252 | 2269 | 2237 | 2253 | 0 | +5.07(+0.23%) |
Jun 06, 2014 | 2236 | 2260 | 2225 | 2248 | 0 | +16.11(+0.72%) |
Jun 05, 2014 | 2217 | 2242 | 2199 | 2232 | 0 | +18.20(+0.82%) |
Jun 04, 2014 | 2201 | 2227 | 2189 | 2214 | 0 | +8.33(+0.38%) |
Jun 03, 2014 | 2192 | 2219 | 2184 | 2206 | 0 | -1.49(-0.07%) |
Jun 02, 2014 | 2210 | 2222 | 2185 | 2207 | 0 | -0.07(-0.00%) |
May 30, 2014 | 2208 | 2222 | 2191 | 2207 | 0 | +0.13(+0.01%) |
May 29, 2014 | 2199 | 2219 | 2187 | 2207 | 0 | +10.24(+0.47%) |
May 28, 2014 | 2194 | 2214 | 2184 | 2197 | 0 | -9.19(-0.42%) |
May 27, 2014 | 2198 | 2226 | 2188 | 2206 | 0 | +10.36(+0.47%) |
May 26, 2014 | 3.751 | 2196 | 2196 | 2196 | 0 | +0.01(+0.00%) |
May 23, 2014 | 2183 | 2203 | 2171 | 2196 | 0 | +13.99(+0.64%) |
May 22, 2014 | 2168 | 2194 | 2153 | 2182 | 0 | +4.66(+0.21%) |
May 21, 2014 | 2168 | 2191 | 2152 | 2177 | 0 | +13.79(+0.64%) |
May 20, 2014 | 2185 | 2194 | 2149 | 2163 | 0 | -28.60(-1.30%) |
May 19, 2014 | 2169 | 2204 | 2167 | 2192 | 0 | +7.94(+0.36%) |
May 16, 2014 | 2169 | 2192 | 2155 | 2184 | 0 | +15.34(+0.71%) |
May 15, 2014 | 2177 | 2194 | 2143 | 2168 | 0 | -18.63(-0.85%) |
May 14, 2014 | 2206 | 2224 | 2177 | 2187 | 0 | -30.09(-1.36%) |
May 13, 2014 | 2214 | 2240 | 2202 | 2217 | 0 | -2.98(-0.13%) |
May 12, 2014 | 2193 | 2233 | 2190 | 2220 | 0 | +31.48(+1.44%) |
May 09, 2014 | 2168 | 2197 | 2159 | 2189 | 0 | +11.12(+0.51%) |
May 08, 2014 | 2177 | 2213 | 2164 | 2178 | 0 | -8.73(-0.40%) |
May 07, 2014 | 2172 | 2199 | 2149 | 2186 | 0 | +17.11(+0.79%) |
May 06, 2014 | 2175 | 2196 | 2157 | 2169 | 0 | -15.63(-0.72%) |
May 05, 2014 | 2178 | 2200 | 2157 | 2185 | 0 | -5.99(-0.27%) |
May 02, 2014 | 2188 | 2215 | 2172 | 2191 | 0 | +7.37(+0.34%) |