Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 1376 | 1400 | 1332 | 1348 | 1,923 | -49.20(-3.52%) |
Feb 27, 2014 | 1386 | 1411 | 1356 | 1397 | 1,375 | +1.20(+0.09%) |
Feb 26, 2014 | 1360 | 1422 | 1333 | 1396 | 1,972 | +4.80(+0.35%) |
Feb 25, 2014 | 1375 | 1426 | 1351 | 1391 | 1,853 | +15.60(+1.13%) |
Feb 24, 2014 | 1302 | 1392 | 1284 | 1375 | 2,814 | +91.20(+7.10%) |
Feb 21, 2014 | 1306 | 1328 | 1253 | 1284 | 2,808 | -21.60(-1.65%) |
Feb 20, 2014 | 1246 | 1313 | 1204 | 1306 | 2,081 | +70.80(+5.73%) |
Feb 19, 2014 | 1200 | 1243 | 1151 | 1235 | 2,401 | +48.00(+4.04%) |
Feb 18, 2014 | 1108 | 1189 | 1108 | 1187 | 2,401 | +87.60(+7.97%) |
Feb 14, 2014 | 1118 | 1099 | 1099 | 1099 | 1,035 | -20.40(-1.82%) |
Feb 13, 2014 | 1061 | 1147 | 1034 | 1120 | 3,110 | +49.20(+4.60%) |
Feb 12, 2014 | 1104 | 1104 | 1060 | 1070 | 1,647 | -42.00(-3.78%) |
Feb 11, 2014 | 1157 | 1195 | 1106 | 1112 | 1,800 | -37.20(-3.24%) |
Feb 10, 2014 | 1061 | 1168 | 1031 | 1150 | 2,088 | +111.60(+10.75%) |
Feb 07, 2014 | 1008 | 1067 | 961.20 | 1038 | 1,621 | +28.80(+2.85%) |
Feb 06, 2014 | 993.60 | 1032 | 986.40 | 1009 | 2,038 | +25.20(+2.56%) |
Feb 05, 2014 | 1084 | 1090 | 969.60 | 984.00 | 3,730 | -51.60(-4.98%) |
Feb 04, 2014 | 1022 | 1135 | 1002 | 1036 | 1,660 | +13.20(+1.29%) |
Feb 03, 2014 | 1093 | 1120 | 992.41 | 1022 | 1,939 | -69.60(-6.37%) |
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%) |