Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2613 | 2634 | 2575 | 2621 | 602 | +28.97(+1.12%) |
Mar 28, 2014 | 2565 | 2612 | 2556 | 2592 | 377 | +18.48(+0.72%) |
Mar 27, 2014 | 2530 | 2597 | 2527 | 2574 | 912 | +5.43(+0.21%) |
Mar 26, 2014 | 2689 | 2690 | 2565 | 2569 | 356 | -95.75(-3.59%) |
Mar 25, 2014 | 2666 | 2666 | 2625 | 2664 | 219 | +27.30(+1.04%) |
Mar 24, 2014 | 2693 | 2695 | 2633 | 2637 | 600 | -52.77(-1.96%) |
Mar 21, 2014 | 2660 | 2695 | 2644 | 2690 | 643 | +17.79(+0.67%) |
Mar 20, 2014 | 2610 | 2678 | 2592 | 2672 | 581 | +71.15(+2.74%) |
Mar 19, 2014 | 2688 | 2688 | 2584 | 2601 | 457 | -76.04(-2.84%) |
Mar 18, 2014 | 2600 | 2691 | 2600 | 2677 | 414 | +21.89(+0.82%) |
Mar 17, 2014 | 2614 | 2674 | 2614 | 2655 | 207 | +44.00(+1.69%) |
Mar 14, 2014 | 2605 | 2647 | 2596 | 2611 | 213 | +10.02(+0.39%) |
Mar 13, 2014 | 2642 | 2659 | 2580 | 2601 | 605 | -43.96(-1.66%) |
Mar 12, 2014 | 2530 | 2645 | 2525 | 2645 | 385 | +109.89(+4.33%) |
Mar 11, 2014 | 2629 | 2639 | 2502 | 2535 | 926 | -104.95(-3.98%) |
Mar 10, 2014 | 2580 | 2650 | 2580 | 2640 | 390 | +18.90(+0.72%) |
Mar 07, 2014 | 2588 | 2641 | 2576 | 2621 | 403 | +33.14(+1.28%) |
Mar 06, 2014 | 2620 | 2627 | 2570 | 2588 | 670 | -32.04(-1.22%) |
Mar 05, 2014 | 2600 | 2620 | 2552 | 2620 | 338 | +8.40(+0.32%) |
Mar 04, 2014 | 2539 | 2618 | 2539 | 2612 | 1,134 | +111.60(+4.46%) |
Mar 03, 2014 | 2526 | 2526 | 2485 | 2500 | 1,034 | -35.03(-1.38%) |
Feb 28, 2014 | 2543 | 2575 | 2535 | 2535 | 407 | -21.97(-0.86%) |
Feb 27, 2014 | 2564 | 2600 | 2538 | 2557 | 306 | -10.00(-0.39%) |
Feb 26, 2014 | 2544 | 2574 | 2530 | 2567 | 309 | +37.90(+1.50%) |
Feb 25, 2014 | 2553 | 2553 | 2452 | 2529 | 881 | -11.90(-0.47%) |
Feb 24, 2014 | 2555 | 2570 | 2523 | 2541 | 429 | -7.99(-0.31%) |
Feb 21, 2014 | 2545 | 2560 | 2527 | 2549 | 763 | -4.01(-0.16%) |
Feb 20, 2014 | 2545 | 2556 | 2527 | 2553 | 431 | +13.95(+0.55%) |
Feb 19, 2014 | 2555 | 2555 | 2531 | 2539 | 498 | -13.95(-0.55%) |
Feb 18, 2014 | 2571 | 2598 | 2511 | 2553 | 223 | -18.48(-0.72%) |
Feb 14, 2014 | 2551 | 2571 | 2571 | 2571 | 200 | +24.48(+0.96%) |
Feb 13, 2014 | 2504 | 2550 | 2504 | 2547 | 149 | +32.99(+1.31%) |
Feb 12, 2014 | 2530 | 2560 | 2505 | 2514 | 473 | -15.99(-0.63%) |
Feb 11, 2014 | 2469 | 2530 | 2450 | 2530 | 774 | +74.99(+3.05%) |
Feb 10, 2014 | 2516 | 2527 | 2455 | 2455 | 2,177 | -73.99(-2.93%) |
Feb 07, 2014 | 2563 | 2585 | 2522 | 2529 | 679 | -13.01(-0.51%) |
Feb 06, 2014 | 2529 | 2583 | 2515 | 2542 | 977 | +20.44(+0.81%) |
Feb 05, 2014 | 2531 | 2565 | 2507 | 2522 | 1,018 | -10.43(-0.41%) |
Feb 04, 2014 | 2556 | 2570 | 2532 | 2532 | 424 | +3.00(+0.12%) |
Feb 03, 2014 | 2555 | 2570 | 2513 | 2529 | 899 | -21.00(-0.82%) |
Jan 31, 2014 | 2537 | 2575 | 2521 | 2550 | 636 | -36.00(-1.39%) |
Jan 30, 2014 | 2560 | 2617 | 2560 | 2586 | 579 | +52.75(+2.08%) |
Jan 29, 2014 | 2601 | 2611 | 2531 | 2533 | 475 | -79.75(-3.05%) |
Jan 28, 2014 | 2565 | 2625 | 2565 | 2613 | 680 | +58.97(+2.31%) |
Jan 27, 2014 | 2585 | 2620 | 2551 | 2554 | 461 | -37.01(-1.43%) |
Jan 24, 2014 | 2615 | 2619 | 2553 | 2591 | 850 | +10.03(+0.39%) |
Jan 23, 2014 | 2617 | 2658 | 2576 | 2581 | 516 | -59.99(-2.27%) |
Jan 22, 2014 | 2658 | 2663 | 2625 | 2641 | 283 | -4.33(-0.16%) |
Jan 21, 2014 | 2635 | 2665 | 2605 | 2645 | 378 | +10.33(+0.39%) |
Jan 17, 2014 | 2636 | 2635 | 2635 | 2635 | 300 | +5.00(+0.19%) |
Jan 16, 2014 | 2601 | 2650 | 2591 | 2630 | 473 | +11.11(+0.42%) |
Jan 15, 2014 | 2613 | 2746 | 2584 | 2619 | 376 | -2.05(-0.08%) |
Jan 14, 2014 | 2561 | 2621 | 2555 | 2621 | 408 | +83.91(+3.31%) |
Jan 13, 2014 | 2624 | 2630 | 2391 | 2537 | 1,884 | -119.02(-4.48%) |
Jan 10, 2014 | 2665 | 2690 | 2625 | 2656 | 956 | -16.95(-0.63%) |
Jan 09, 2014 | 2715 | 2715 | 2660 | 2673 | 595 | -27.00(-1.00%) |
Jan 08, 2014 | 2737 | 2765 | 2700 | 2700 | 891 | -46.99(-1.71%) |
Jan 07, 2014 | 2717 | 2753 | 2717 | 2747 | 397 | +46.99(+1.74%) |
Jan 06, 2014 | 2774 | 2776 | 2700 | 2700 | 664 | -71.00(-2.56%) |
Jan 03, 2014 | 2778 | 2793 | 2746 | 2771 | 364 | +8.90(+0.32%) |