Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1568 | 1589 | 1553 | 1578 | 0 | +5.83(+0.37%) |
Apr 29, 2014 | 1557 | 1584 | 1544 | 1572 | 0 | +13.30(+0.85%) |
Apr 28, 2014 | 1555 | 1579 | 1528 | 1559 | 0 | +12.32(+0.80%) |
Apr 25, 2014 | 1557 | 1572 | 1535 | 1546 | 0 | -21.11(-1.35%) |
Apr 24, 2014 | 1570 | 1584 | 1542 | 1567 | 0 | +2.63(+0.17%) |
Apr 23, 2014 | 1566 | 1587 | 1548 | 1565 | 0 | -8.53(-0.54%) |
Apr 22, 2014 | 1549 | 1590 | 1549 | 1573 | 0 | +58.68(+3.87%) |
Apr 21, 2014 | 1484 | 1521 | 1480 | 1515 | 0 | +24.92(+1.67%) |
Apr 17, 2014 | 1490 | 1490 | 1490 | 0 | +7.44(+0.50%) | |
Apr 16, 2014 | 1466 | 1490 | 1461 | 1482 | 0 | +29.29(+2.02%) |
Apr 15, 2014 | 1439 | 1465 | 1413 | 1453 | 0 | +9.76(+0.68%) |
Apr 14, 2014 | 1443 | 1464 | 1422 | 1443 | 0 | +7.85(+0.55%) |
Apr 11, 2014 | 1436 | 1470 | 1422 | 1435 | 0 | -23.44(-1.61%) |
Apr 10, 2014 | 1507 | 1514 | 1453 | 1459 | 0 | -53.22(-3.52%) |
Apr 09, 2014 | 1477 | 1516 | 1473 | 1512 | 0 | +44.91(+3.06%) |
Apr 08, 2014 | 1473 | 1488 | 1443 | 1467 | 0 | -6.28(-0.43%) |
Apr 07, 2014 | 1482 | 1503 | 1456 | 1473 | 0 | -15.57(-1.05%) |
Apr 04, 2014 | 1527 | 1537 | 1479 | 1489 | 0 | -34.99(-2.30%) |
Apr 03, 2014 | 1532 | 1543 | 1505 | 1524 | 0 | -18.17(-1.18%) |
Apr 02, 2014 | 1541 | 1560 | 1530 | 1542 | 0 | +5.79(+0.38%) |
Apr 01, 2014 | 1525 | 1553 | 1517 | 1536 | 0 | +3.44(+0.22%) |
Mar 31, 2014 | 1505 | 1537 | 1500 | 1533 | 0 | +32.54(+2.17%) |
Mar 28, 2014 | 1514 | 1534 | 1492 | 1500 | 0 | -6.94(-0.46%) |
Mar 27, 2014 | 1504 | 1521 | 1486 | 1507 | 0 | +9.54(+0.64%) |
Mar 26, 2014 | 1518 | 1533 | 1495 | 1498 | 0 | -16.28(-1.08%) |
Mar 25, 2014 | 1514 | 1539 | 1499 | 1514 | 0 | +1.86(+0.12%) |
Mar 24, 2014 | 1537 | 1543 | 1487 | 1512 | 0 | -9.32(-0.61%) |
Mar 21, 2014 | 1571 | 1577 | 1514 | 1522 | 0 | -53.40(-3.39%) |
Mar 20, 2014 | 1580 | 1591 | 1566 | 1575 | 0 | -12.23(-0.77%) |
Mar 19, 2014 | 1605 | 1616 | 1577 | 1587 | 0 | -16.82(-1.05%) |
Mar 18, 2014 | 1584 | 1611 | 1583 | 1604 | 0 | +15.57(+0.98%) |
Mar 17, 2014 | 1580 | 1606 | 1579 | 1588 | 0 | +10.93(+0.69%) |
Mar 14, 2014 | 1563 | 1592 | 1559 | 1577 | 0 | +2.29(+0.15%) |
Mar 13, 2014 | 1597 | 1611 | 1567 | 1575 | 0 | -20.30(-1.27%) |
Mar 12, 2014 | 1583 | 1605 | 1576 | 1596 | 0 | -8.15(-0.51%) |
Mar 11, 2014 | 1606 | 1625 | 1594 | 1604 | 0 | -11.67(-0.72%) |
Mar 10, 2014 | 1602 | 1625 | 1592 | 1615 | 0 | +3.35(+0.21%) |
Mar 07, 2014 | 1622 | 1631 | 1590 | 1612 | 0 | -4.81(-0.30%) |
Mar 06, 2014 | 1645 | 1658 | 1610 | 1617 | 0 | -23.28(-1.42%) |
Mar 05, 2014 | 1641 | 1656 | 1630 | 1640 | 0 | -6.03(-0.37%) |
Mar 04, 2014 | 1633 | 1657 | 1625 | 1646 | 0 | +5.33(+0.32%) |
Mar 03, 2014 | 1594 | 1656 | 1620 | 1641 | 0 | -16.13(-0.97%) |
Feb 28, 2014 | 1681 | 1698 | 1640 | 1657 | 0 | -20.86(-1.24%) |
Feb 27, 2014 | 1664 | 1686 | 1656 | 1678 | 0 | +12.23(+0.73%) |
Feb 26, 2014 | 1661 | 1684 | 1650 | 1666 | 0 | -10.11(-0.60%) |
Feb 25, 2014 | 1661 | 1690 | 1651 | 1676 | 0 | +29.33(+1.78%) |
Feb 24, 2014 | 1634 | 1664 | 1626 | 1646 | 0 | +14.90(+0.91%) |
Feb 21, 2014 | 1623 | 1648 | 1610 | 1631 | 0 | +14.38(+0.89%) |
Feb 20, 2014 | 1593 | 1628 | 1584 | 1617 | 0 | +22.04(+1.38%) |
Feb 19, 2014 | 1588 | 1621 | 1580 | 1595 | 0 | +2.25(+0.14%) |
Feb 18, 2014 | 1577 | 1610 | 1567 | 1593 | 0 | +45.45(+2.94%) |
Feb 17, 2014 | 0.0051 | 1547 | 1547 | 1547 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 1544 | 1566 | 1533 | 1547 | 0 | +1.29(+0.08%) |
Feb 13, 2014 | 1522 | 1553 | 1516 | 1546 | 0 | +23.41(+1.54%) |
Feb 12, 2014 | 1513 | 1535 | 1506 | 1523 | 0 | +1.43(+0.09%) |
Feb 11, 2014 | 1503 | 1527 | 1493 | 1521 | 0 | +9.01(+0.60%) |
Feb 10, 2014 | 1492 | 1519 | 1485 | 1512 | 0 | -57.37(-3.66%) |
Feb 07, 2014 | 1533 | 1576 | 1528 | 1570 | 0 | +32.72(+2.13%) |
Feb 06, 2014 | 1535 | 1556 | 1519 | 1537 | 0 | +14.47(+0.95%) |
Feb 05, 2014 | 1514 | 1537 | 1488 | 1522 | 0 | +18.56(+1.23%) |
Feb 04, 2014 | 1495 | 1517 | 1483 | 1504 | 0 | +14.70(+0.99%) |