Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1080 | 1116 | 1048 | 1092 | 1,484 | -15.60(-1.41%) |
Jan 30, 2014 | 1014 | 1128 | 1013 | 1108 | 1,855 | +99.60(+9.88%) |
Jan 29, 2014 | 1068 | 1068 | 986.40 | 1008 | 1,621 | -58.80(-5.51%) |
Jan 28, 2014 | 942.00 | 1074 | 942.00 | 1067 | 2,680 | +123.60(+13.10%) |
Jan 27, 2014 | 968.40 | 970.80 | 901.20 | 943.20 | 1,621 | -18.00(-1.87%) |
Jan 24, 2014 | 1002 | 1002 | 927.60 | 961.20 | 1,445 | -37.20(-3.73%) |
Jan 23, 2014 | 975.60 | 1008 | 956.40 | 998.40 | 1,497 | +32.40(+3.35%) |
Jan 22, 2014 | 1020 | 1052 | 960.00 | 966.00 | 3,134 | -63.60(-6.18%) |
Jan 21, 2014 | 960.00 | 1040 | 946.80 | 1030 | 3,574 | +82.80(+8.75%) |
Jan 17, 2014 | 950.40 | 946.80 | 946.80 | 946.80 | 4,275 | -1.20(-0.13%) |
Jan 16, 2014 | 898.80 | 1013 | 898.80 | 948.00 | 3,882 | +50.40(+5.61%) |
Jan 15, 2014 | 867.60 | 910.80 | 864.00 | 897.60 | 1,328 | +30.00(+3.46%) |
Jan 14, 2014 | 870.00 | 888.00 | 847.19 | 867.60 | 2,184 | -2.40(-0.28%) |
Jan 13, 2014 | 842.40 | 958.80 | 841.20 | 870.00 | 7,501 | +42.00(+5.07%) |
Jan 10, 2014 | 828.00 | 834.00 | 820.80 | 828.00 | 1,051 | -4.80(-0.58%) |
Jan 09, 2014 | 844.80 | 849.00 | 828.00 | 832.80 | 795 | -12.00(-1.42%) |
Jan 08, 2014 | 838.80 | 859.20 | 834.00 | 844.80 | 1,098 | +6.00(+0.72%) |
Jan 07, 2014 | 838.80 | 878.40 | 818.40 | 838.80 | 1,222 | -2.40(-0.29%) |
Jan 06, 2014 | 853.20 | 859.80 | 811.57 | 841.20 | 1,430 | -13.20(-1.54%) |
Jan 03, 2014 | 883.20 | 885.60 | 840.00 | 854.40 | 1,364 | -28.80(-3.26%) |
Jan 02, 2014 | 886.80 | 909.60 | 850.81 | 883.20 | 1,386 | -3.60(-0.41%) |
Dec 31, 2013 | 886.80 | 886.80 | 886.80 | 886.80 | 942 | +7.20(+0.82%) |
Dec 30, 2013 | 888.00 | 888.00 | 860.40 | 879.60 | 841 | -12.00(-1.35%) |
Dec 27, 2013 | 898.80 | 904.80 | 876.00 | 891.60 | 765 | -7.20(-0.80%) |
Dec 26, 2013 | 938.40 | 963.00 | 860.40 | 898.80 | 1,740 | -32.40(-3.48%) |
Dec 24, 2013 | 908.40 | 952.80 | 885.61 | 931.20 | 968 | +20.40(+2.24%) |
Dec 23, 2013 | 854.40 | 912.00 | 818.40 | 910.80 | 1,347 | +92.40(+11.29%) |
Dec 20, 2013 | 786.00 | 828.00 | 782.40 | 818.40 | 8,719 | +31.20(+3.96%) |
Dec 19, 2013 | 834.00 | 840.00 | 781.20 | 787.20 | 1,292 | -50.40(-6.02%) |
Dec 18, 2013 | 823.20 | 846.00 | 802.80 | 837.60 | 1,292 | +16.80(+2.05%) |
Dec 17, 2013 | 829.20 | 835.20 | 810.00 | 820.80 | 1,268 | -8.40(-1.01%) |
Dec 16, 2013 | 760.80 | 835.08 | 756.00 | 829.20 | 2,902 | +73.20(+9.68%) |
Dec 13, 2013 | 738.00 | 759.60 | 721.32 | 756.00 | 1,591 | +20.40(+2.77%) |
Dec 12, 2013 | 746.40 | 770.40 | 728.40 | 735.60 | 1,074 | -12.00(-1.61%) |
Dec 11, 2013 | 726.00 | 757.20 | 714.00 | 747.60 | 845 | +25.20(+3.49%) |
Dec 10, 2013 | 748.80 | 771.60 | 714.00 | 722.40 | 1,276 | -27.60(-3.68%) |
Dec 09, 2013 | 756.00 | 776.40 | 746.40 | 750.00 | 1,271 | -4.80(-0.64%) |
Dec 06, 2013 | 736.80 | 758.40 | 734.40 | 754.80 | 0 | +21.60(+2.95%) |
Dec 05, 2013 | 730.80 | 744.00 | 722.40 | 733.20 | 0 | +6.00(+0.83%) |
Dec 04, 2013 | 735.60 | 748.80 | 720.00 | 727.20 | 0 | -8.40(-1.14%) |
Dec 03, 2013 | 744.00 | 745.20 | 722.40 | 735.60 | 0 | -2.40(-0.33%) |
Dec 02, 2013 | 768.00 | 768.00 | 730.80 | 738.00 | 0 | -16.80(-2.23%) |
Nov 29, 2013 | 774.00 | 774.00 | 747.60 | 754.80 | 0 | -14.40(-1.87%) |
Nov 27, 2013 | 752.40 | 795.60 | 738.00 | 769.20 | 0 | +19.20(+2.56%) |
Nov 26, 2013 | 752.40 | 757.20 | 738.00 | 750.00 | 0 | +1.20(+0.16%) |
Nov 25, 2013 | 744.00 | 771.60 | 738.00 | 748.80 | 1,135 | +9.60(+1.30%) |
Nov 22, 2013 | 730.80 | 769.08 | 730.80 | 739.20 | 0 | +10.80(+1.48%) |
Nov 21, 2013 | 751.20 | 775.20 | 726.00 | 728.40 | 1,127 | -22.80(-3.04%) |
Nov 20, 2013 | 739.20 | 791.99 | 714.00 | 751.20 | 0 | +31.20(+4.33%) |
Nov 19, 2013 | 746.40 | 746.40 | 705.60 | 720.00 | 1,242 | -22.80(-3.07%) |
Nov 18, 2013 | 734.40 | 774.00 | 733.20 | 742.80 | 0 | +8.40(+1.14%) |
Nov 15, 2013 | 728.40 | 763.08 | 728.40 | 734.40 | 0 | +10.80(+1.49%) |
Nov 14, 2013 | 788.40 | 792.00 | 718.80 | 723.60 | 0 | +3.60(+0.50%) |
Nov 12, 2013 | 726.00 | 837.60 | 711.60 | 720.00 | 0 | -4.80(-0.66%) |
Nov 11, 2013 | 741.60 | 741.60 | 716.40 | 724.80 | 0 | -20.40(-2.74%) |
Nov 08, 2013 | 775.20 | 806.40 | 730.80 | 745.20 | 0 | -31.20(-4.02%) |
Nov 07, 2013 | 819.60 | 839.64 | 771.60 | 776.40 | 520 | -43.20(-5.27%) |
Nov 06, 2013 | 843.60 | 845.40 | 798.96 | 819.60 | 739 | -15.60(-1.87%) |
Nov 05, 2013 | 840.00 | 856.80 | 816.00 | 835.20 | 0 | -4.80(-0.57%) |
Nov 04, 2013 | 828.00 | 850.68 | 822.00 | 840.00 | 928 | +32.40(+4.01%) |