Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3019 | 3027 | 3012 | 3027 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 3019 | 3027 | 3012 | 3027 | 0 | -20.71(-0.68%) |
Jan 29, 2014 | 3064 | 3068 | 3036 | 3048 | 0 | -14.48(-0.47%) |
Jan 28, 2014 | 3036 | 3066 | 3031 | 3062 | 0 | +19.98(+0.66%) |
Jan 27, 2014 | 3039 | 3043 | 3025 | 3042 | 0 | -33.56(-1.09%) |
Jan 25, 2014 | 3087 | 3091 | 3071 | 3076 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 3087 | 3091 | 3071 | 3076 | 0 | -24.25(-0.78%) |
Jan 23, 2014 | 3129 | 3133 | 3099 | 3100 | 0 | -33.50(-1.07%) |
Jan 22, 2014 | 3129 | 3137 | 3126 | 3134 | 0 | -0.02(-0.00%) |
Jan 21, 2014 | 3130 | 3142 | 3129 | 3134 | 0 | +4.97(+0.16%) |
Jan 20, 2014 | 3137 | 3140 | 3127 | 3129 | 0 | -18.54(-0.59%) |
Jan 18, 2014 | 3130 | 3147 | 3117 | 3147 | 0 | +0.00(+0.00%) |
Jan 17, 2014 | 3130 | 3147 | 3117 | 3147 | 0 | +6.89(+0.22%) |
Jan 16, 2014 | 3150 | 3156 | 3135 | 3140 | 0 | -2.81(-0.09%) |
Jan 15, 2014 | 3131 | 3147 | 3131 | 3143 | 0 | +19.50(+0.62%) |
Jan 14, 2014 | 3118 | 3125 | 3116 | 3124 | 0 | -11.74(-0.37%) |
Jan 13, 2014 | 3151 | 3154 | 3131 | 3135 | 0 | -8.38(-0.27%) |
Jan 12, 2014 | 3149 | 3154 | 3139 | 3144 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 3149 | 3154 | 3139 | 3144 | 0 | +0.00(+0.00%) |
Jan 10, 2014 | 3149 | 3154 | 3139 | 3144 | 0 | -1.54(-0.05%) |
Jan 09, 2014 | 3143 | 3154 | 3139 | 3145 | 0 | -5.24(-0.17%) |
Jan 08, 2014 | 3130 | 3151 | 3127 | 3151 | 0 | +29.77(+0.95%) |
Jan 07, 2014 | 3124 | 3133 | 3121 | 3121 | 0 | -2.94(-0.09%) |
Jan 06, 2014 | 3143 | 3144 | 3120 | 3124 | 0 | -7.65(-0.24%) |
Jan 05, 2014 | 3164 | 3170 | 3128 | 3131 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 3164 | 3170 | 3128 | 3131 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 3164 | 3170 | 3128 | 3131 | 0 | -43.18(-1.36%) |
Jan 02, 2014 | 3180 | 3188 | 3170 | 3175 | 0 | +7.22(+0.23%) |
Jan 01, 2014 | 3166 | 3169 | 3158 | 3167 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 3166 | 3169 | 3158 | 3167 | 0 | +14.14(+0.45%) |
Dec 30, 2013 | 3160 | 3165 | 3150 | 3153 | 0 | +3.53(+0.11%) |
Dec 29, 2013 | 3145 | 3155 | 3142 | 3150 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 3145 | 3155 | 3142 | 3150 | 0 | +0.00(+0.00%) |
Dec 27, 2013 | 3145 | 3155 | 3142 | 3150 | 0 | +15.40(+0.49%) |
Dec 26, 2013 | 3132 | 3138 | 3130 | 3134 | 0 | +7.07(+0.23%) |
Dec 25, 2013 | 3124 | 3132 | 3115 | 3127 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 3124 | 3132 | 3115 | 3127 | 0 | +11.07(+0.36%) |
Dec 23, 2013 | 3102 | 3116 | 3097 | 3116 | 0 | +21.74(+0.70%) |
Dec 22, 2013 | 3072 | 3094 | 3070 | 3094 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 3072 | 3094 | 3070 | 3094 | 0 | +0.00(+0.00%) |
Dec 20, 2013 | 3072 | 3094 | 3070 | 3094 | 0 | +24.25(+0.79%) |
Dec 19, 2013 | 3083 | 3084 | 3056 | 3070 | 0 | +8.45(+0.28%) |
Dec 18, 2013 | 3059 | 3070 | 3057 | 3062 | 0 | -5.79(-0.19%) |
Dec 17, 2013 | 3073 | 3078 | 3063 | 3068 | 0 | +13.80(+0.45%) |
Dec 16, 2013 | 3054 | 3063 | 3049 | 3054 | 0 | -12.25(-0.40%) |
Dec 15, 2013 | 3044 | 3070 | 3039 | 3066 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 3044 | 3070 | 3039 | 3066 | 0 | +0.00(+0.00%) |
Dec 13, 2013 | 3044 | 3070 | 3039 | 3066 | 0 | +6.98(+0.23%) |
Dec 12, 2013 | 3034 | 3063 | 3025 | 3059 | 0 | -1.70(-0.06%) |
Dec 11, 2013 | 3077 | 3082 | 3056 | 3061 | 0 | -20.98(-0.68%) |
Dec 10, 2013 | 3115 | 3117 | 3082 | 3082 | 0 | -31.92(-1.03%) |
Dec 09, 2013 | 3122 | 3126 | 3108 | 3114 | 0 | -0.53(-0.02%) |
Dec 08, 2013 | 3114 | 3120 | 3099 | 3114 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 3114 | 3120 | 3099 | 3114 | 0 | +0.00(+0.00%) |
Dec 06, 2013 | 3114 | 3120 | 3099 | 3114 | 0 | -10.21(-0.33%) |
Dec 05, 2013 | 3143 | 3152 | 3121 | 3124 | 0 | -36.32(-1.15%) |
Dec 04, 2013 | 3176 | 3188 | 3152 | 3161 | 0 | -26.97(-0.85%) |
Dec 03, 2013 | 3182 | 3197 | 3181 | 3188 | 0 | -1.09(-0.03%) |
Dec 02, 2013 | 3178 | 3189 | 3175 | 3189 | 0 | +12.41(+0.39%) |
Dec 01, 2013 | 3178 | 3181 | 3170 | 3176 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 3178 | 3181 | 3170 | 3176 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 3178 | 3181 | 3170 | 3176 | 0 | -10.02(-0.31%) |
Nov 28, 2013 | 3179 | 3200 | 3175 | 3186 | 0 | +14.31(+0.45%) |
Nov 27, 2013 | 3175 | 3178 | 3163 | 3172 | 0 | -1.45(-0.05%) |
Nov 26, 2013 | 3178 | 3182 | 3169 | 3174 | 0 | -7.14(-0.22%) |
Nov 25, 2013 | 3186 | 3186 | 3174 | 3181 | 0 | +7.80(+0.25%) |
Nov 24, 2013 | 3176 | 3178 | 3162 | 3173 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 3176 | 3178 | 3162 | 3173 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 3176 | 3178 | 3162 | 3173 | 0 | +0.47(+0.01%) |
Nov 21, 2013 | 3176 | 3177 | 3158 | 3172 | 0 | -11.85(-0.37%) |
Nov 20, 2013 | 3197 | 3202 | 3182 | 3184 | 0 | -7.85(-0.25%) |
Nov 19, 2013 | 3204 | 3207 | 3189 | 3192 | 0 | -10.95(-0.34%) |
Nov 18, 2013 | 3215 | 3219 | 3202 | 3203 | 0 | +1.76(+0.05%) |
Nov 17, 2013 | 3192 | 3203 | 3189 | 3201 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 3192 | 3203 | 3189 | 3201 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3192 | 3203 | 3189 | 3201 | 0 | +10.19(+0.32%) |
Nov 14, 2013 | 3180 | 3197 | 3180 | 3191 | 0 | +10.83(+0.34%) |
Nov 12, 2013 | 3186 | 3189 | 3180 | 3180 | 0 | -6.47(-0.20%) |
Nov 11, 2013 | 3184 | 3191 | 3176 | 3187 | 0 | +9.47(+0.30%) |
Nov 10, 2013 | 3191 | 3194 | 3173 | 3177 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 3191 | 3194 | 3173 | 3177 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 3191 | 3194 | 3173 | 3177 | 0 | -24.85(-0.78%) |
Nov 07, 2013 | 3215 | 3217 | 3199 | 3202 | 0 | -3.19(-0.10%) |
Nov 06, 2013 | 3206 | 3212 | 3200 | 3205 | 0 | -0.25(-0.01%) |
Nov 05, 2013 | 3214 | 3217 | 3201 | 3206 | 0 | +1.60(+0.05%) |
Nov 04, 2013 | 3207 | 3212 | 3200 | 3204 | 0 | +2.74(+0.09%) |
Nov 03, 2013 | 3212 | 3214 | 3195 | 3201 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 3212 | 3214 | 3195 | 3201 | 0 | +0.00(+0.00%) |