Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 1126 | 1165 | 1126 | 1165 | 18 | +20.16(+1.76%) |
Jun 27, 2014 | 1123 | 1149 | 1123 | 1145 | 4 | -4.32(-0.38%) |
Jun 26, 2014 | 1154 | 1164 | 1120 | 1149 | 62 | -12.82(-1.10%) |
Jun 25, 2014 | 1135 | 1162 | 1123 | 1162 | 52 | +5.62(+0.49%) |
Jun 24, 2014 | 1155 | 1198 | 1087 | 1156 | 122 | -12.96(-1.11%) |
Jun 23, 2014 | 1189 | 1195 | 1152 | 1169 | 98 | +23.04(+2.01%) |
Jun 20, 2014 | 1116 | 1149 | 1109 | 1146 | 45 | +25.92(+2.31%) |
Jun 19, 2014 | 1145 | 1145 | 1109 | 1120 | 43 | -24.48(-2.14%) |
Jun 18, 2014 | 1153 | 1166 | 1089 | 1145 | 35 | +14.40(+1.27%) |
Jun 17, 2014 | 1106 | 1143 | 1106 | 1130 | 40 | -21.60(-1.87%) |
Jun 16, 2014 | 1195 | 1195 | 1109 | 1152 | 50 | -37.44(-3.15%) |
Jun 13, 2014 | 1161 | 1212 | 1156 | 1189 | 19 | -1.44(-0.12%) |
Jun 12, 2014 | 1205 | 1225 | 1126 | 1191 | 20 | -9.36(-0.78%) |
Jun 11, 2014 | 1197 | 1212 | 1158 | 1200 | 75 | -18.00(-1.48%) |
Jun 10, 2014 | 1202 | 1231 | 1201 | 1218 | 168 | +110.88(+10.01%) |
Jun 06, 2014 | 1057 | 1109 | 1057 | 1107 | 118 | +38.88(+3.64%) |
Jun 05, 2014 | 1004 | 1070 | 996.48 | 1068 | 48 | +34.57(+3.34%) |
Jun 04, 2014 | 1008 | 1043 | 996.34 | 1034 | 63 | +24.47(+2.42%) |
Jun 03, 2014 | 1025 | 1029 | 966.25 | 1009 | 59 | -27.36(-2.64%) |
Jun 02, 2014 | 1028 | 1071 | 1024 | 1037 | 43 | +11.52(+1.12%) |
May 30, 2014 | 1061 | 1091 | 1025 | 1025 | 150 | -54.72(-5.07%) |
May 29, 2014 | 1074 | 1115 | 1050 | 1080 | 57 | +7.20(+0.67%) |
May 28, 2014 | 1116 | 1116 | 1054 | 1073 | 64 | -27.36(-2.49%) |
May 27, 2014 | 1041 | 1116 | 1041 | 1100 | 117 | +41.76(+3.95%) |
May 23, 2014 | 1086 | 1058 | 1058 | 1058 | 131 | -28.80(-2.65%) |
May 22, 2014 | 1103 | 1103 | 1081 | 1087 | 17 | -18.72(-1.69%) |
May 21, 2014 | 1047 | 1109 | 1020 | 1106 | 68 | +69.12(+6.67%) |
May 20, 2014 | 1045 | 1047 | 1009 | 1037 | 49 | +7.20(+0.70%) |
May 19, 2014 | 1038 | 1038 | 964.80 | 1030 | 102 | +54.86(+5.63%) |
May 16, 2014 | 1037 | 1041 | 972.00 | 974.74 | 75 | -75.02(-7.15%) |
May 15, 2014 | 1075 | 1075 | 1002 | 1050 | 151 | -28.80(-2.67%) |
May 14, 2014 | 1094 | 1149 | 1067 | 1079 | 213 | -12.96(-1.19%) |
May 13, 2014 | 1162 | 1164 | 1087 | 1092 | 157 | -63.36(-5.49%) |
May 12, 2014 | 1153 | 1178 | 1132 | 1155 | 62 | +1.44(+0.12%) |
May 09, 2014 | 1224 | 1227 | 1153 | 1153 | 217 | -41.76(-3.49%) |
May 08, 2014 | 1202 | 1289 | 1189 | 1195 | 54 | -8.64(-0.72%) |
May 07, 2014 | 1322 | 1322 | 1189 | 1204 | 83 | +15.84(+1.33%) |
May 06, 2014 | 1215 | 1248 | 1188 | 1188 | 45 | -28.80(-2.37%) |
May 05, 2014 | 1267 | 1267 | 1172 | 1217 | 96 | -54.72(-4.30%) |
May 02, 2014 | 1263 | 1302 | 1227 | 1272 | 47 | +7.20(+0.57%) |
May 01, 2014 | 1237 | 1431 | 1231 | 1264 | 132 | +36.00(+2.93%) |
Apr 30, 2014 | 1368 | 1368 | 1189 | 1228 | 326 | -151.20(-10.96%) |
Apr 29, 2014 | 1336 | 1384 | 1312 | 1380 | 276 | +74.88(+5.74%) |
Apr 28, 2014 | 1392 | 1447 | 1125 | 1305 | 89 | -67.68(-4.93%) |
Apr 25, 2014 | 1354 | 1453 | 1345 | 1372 | 321 | -82.08(-5.64%) |
Apr 24, 2014 | 1450 | 1480 | 1287 | 1454 | 417 | +46.08(+3.27%) |
Apr 23, 2014 | 1382 | 1426 | 1312 | 1408 | 475 | +70.56(+5.27%) |
Apr 22, 2014 | 1149 | 1424 | 1149 | 1338 | 865 | +205.92(+18.19%) |
Apr 21, 2014 | 1083 | 1153 | 1083 | 1132 | 152 | +64.80(+6.07%) |
Apr 17, 2014 | 967.68 | 1067 | 1067 | 1067 | 165 | +108.00(+11.26%) |
Apr 16, 2014 | 973.44 | 1009 | 951.84 | 959.04 | 163 | -50.40(-4.99%) |
Apr 15, 2014 | 1007 | 1060 | 933.12 | 1009 | 395 | -14.40(-1.41%) |
Apr 14, 2014 | 1116 | 1116 | 1024 | 1024 | 188 | -97.92(-8.73%) |
Apr 11, 2014 | 1066 | 1122 | 1038 | 1122 | 183 | +53.28(+4.99%) |
Apr 10, 2014 | 1104 | 1120 | 1048 | 1068 | 237 | -34.56(-3.13%) |
Apr 09, 2014 | 1148 | 1184 | 1099 | 1103 | 231 | -41.76(-3.65%) |
Apr 08, 2014 | 1136 | 1159 | 1130 | 1145 | 52 | +18.72(+1.66%) |
Apr 07, 2014 | 1140 | 1198 | 1116 | 1126 | 101 | -14.41(-1.26%) |
Apr 04, 2014 | 1179 | 1223 | 1087 | 1140 | 335 | -40.31(-3.41%) |
Apr 03, 2014 | 1197 | 1228 | 1168 | 1181 | 255 | -14.40(-1.20%) |
Apr 02, 2014 | 1238 | 1241 | 1194 | 1195 | 195 | -40.32(-3.26%) |
Apr 01, 2014 | 1205 | 1256 | 1169 | 1236 | 158 | +28.80(+2.39%) |
Mar 31, 2014 | 1236 | 1284 | 1176 | 1207 | 284 | -51.84(-4.12%) |
Mar 28, 2014 | 1296 | 1303 | 1233 | 1259 | 270 | -37.44(-2.89%) |
Mar 27, 2014 | 1339 | 1352 | 1296 | 1296 | 220 | -43.20(-3.23%) |
Mar 26, 2014 | 1418 | 1418 | 1296 | 1339 | 500 | -95.04(-6.63%) |
Mar 25, 2014 | 1400 | 1434 | 1354 | 1434 | 166 | +46.08(+3.32%) |
Mar 24, 2014 | 1467 | 1498 | 1369 | 1388 | 253 | -87.84(-5.95%) |
Mar 21, 2014 | 1515 | 1555 | 1436 | 1476 | 413 | -12.96(-0.87%) |
Mar 20, 2014 | 1408 | 1503 | 1403 | 1489 | 388 | +79.20(+5.62%) |
Mar 19, 2014 | 1405 | 1444 | 1390 | 1410 | 138 | +23.04(+1.66%) |
Mar 18, 2014 | 1388 | 1411 | 1382 | 1387 | 64 | +4.32(+0.31%) |
Mar 17, 2014 | 1454 | 1454 | 1364 | 1382 | 205 | -53.28(-3.71%) |
Mar 14, 2014 | 1473 | 1473 | 1388 | 1436 | 276 | -27.36(-1.87%) |
Mar 13, 2014 | 1496 | 1496 | 1436 | 1463 | 352 | -36.00(-2.40%) |
Mar 12, 2014 | 1496 | 1515 | 1463 | 1499 | 113 | +2.88(+0.19%) |
Mar 11, 2014 | 1462 | 1560 | 1455 | 1496 | 414 | +51.84(+3.59%) |
Mar 10, 2014 | 1426 | 1486 | 1426 | 1444 | 183 | +18.72(+1.31%) |
Mar 07, 2014 | 1459 | 1488 | 1424 | 1426 | 175 | -17.28(-1.20%) |
Mar 06, 2014 | 1509 | 1511 | 1440 | 1443 | 121 | -28.80(-1.96%) |
Mar 05, 2014 | 1502 | 1578 | 1443 | 1472 | 277 | +47.52(+3.34%) |
Mar 04, 2014 | 1469 | 1498 | 1416 | 1424 | 345 | -28.80(-1.98%) |
Mar 03, 2014 | 1489 | 1489 | 1441 | 1453 | 348 | -43.20(-2.89%) |
Feb 28, 2014 | 1545 | 1545 | 1483 | 1496 | 337 | -43.20(-2.81%) |
Feb 27, 2014 | 1541 | 1541 | 1515 | 1539 | 124 | -1.44(-0.09%) |
Feb 26, 2014 | 1570 | 1577 | 1508 | 1541 | 294 | -21.60(-1.38%) |
Feb 25, 2014 | 1601 | 1617 | 1562 | 1562 | 178 | -57.60(-3.56%) |
Feb 24, 2014 | 1574 | 1632 | 1570 | 1620 | 522 | +36.00(+2.27%) |
Feb 21, 2014 | 1440 | 1584 | 1427 | 1584 | 853 | +131.04(+9.02%) |
Feb 20, 2014 | 1351 | 1453 | 1351 | 1453 | 309 | +103.68(+7.68%) |
Feb 19, 2014 | 1405 | 1411 | 1349 | 1349 | 200 | -67.68(-4.78%) |
Feb 18, 2014 | 1397 | 1434 | 1349 | 1417 | 226 | +20.16(+1.44%) |
Feb 14, 2014 | 1404 | 1397 | 1397 | 1397 | 313 | -1.44(-0.10%) |
Feb 13, 2014 | 1417 | 1418 | 1398 | 1398 | 164 | -8.64(-0.61%) |
Feb 12, 2014 | 1436 | 1445 | 1403 | 1407 | 209 | -30.24(-2.10%) |
Feb 11, 2014 | 1459 | 1473 | 1398 | 1437 | 298 | -5.76(-0.40%) |
Feb 10, 2014 | 1472 | 1472 | 1410 | 1443 | 120 | -7.20(-0.50%) |
Feb 07, 2014 | 1470 | 1472 | 1400 | 1450 | 57 | -8.64(-0.59%) |
Feb 06, 2014 | 1401 | 1460 | 1346 | 1459 | 324 | +43.20(+3.05%) |
Feb 05, 2014 | 1489 | 1498 | 1338 | 1416 | 792 | -69.12(-4.66%) |
Feb 04, 2014 | 1476 | 1546 | 1476 | 1485 | 249 | +11.52(+0.78%) |
Feb 03, 2014 | 1607 | 1613 | 1469 | 1473 | 338 | -99.36(-6.32%) |
Jan 31, 2014 | 1483 | 1600 | 1483 | 1572 | 558 | +96.48(+6.54%) |
Jan 30, 2014 | 1562 | 1598 | 1464 | 1476 | 618 | -84.96(-5.44%) |
Jan 29, 2014 | 1578 | 1601 | 1521 | 1561 | 410 | -33.12(-2.08%) |
Jan 28, 2014 | 1499 | 1613 | 1490 | 1594 | 615 | +51.84(+3.36%) |
Jan 27, 2014 | 1578 | 1578 | 1456 | 1542 | 1,146 | -51.84(-3.25%) |
Jan 24, 2014 | 1731 | 1731 | 1584 | 1594 | 1,236 | -113.76(-6.66%) |
Jan 23, 2014 | 1685 | 1762 | 1606 | 1708 | 1,689 | +18.72(+1.11%) |
Jan 22, 2014 | 1872 | 1930 | 1670 | 1689 | 10,261 | +249.12(+17.30%) |
Jan 21, 2014 | 1439 | 1463 | 1418 | 1440 | 598 | +1.44(+0.10%) |
Jan 17, 2014 | 1453 | 1439 | 1439 | 1439 | 567 | +18.72(+1.32%) |
Jan 16, 2014 | 1336 | 1490 | 1332 | 1420 | 454 | +89.28(+6.71%) |
Jan 15, 2014 | 1371 | 1440 | 1318 | 1331 | 543 | -40.32(-2.94%) |
Jan 14, 2014 | 1439 | 1503 | 1306 | 1371 | 831 | -48.96(-3.45%) |
Jan 13, 2014 | 1466 | 1620 | 1355 | 1420 | 1,353 | -24.48(-1.69%) |
Jan 10, 2014 | 1297 | 1583 | 1230 | 1444 | 2,571 | +182.88(+14.50%) |
Jan 09, 2014 | 1116 | 1277 | 1102 | 1261 | 570 | +171.36(+15.72%) |
Jan 08, 2014 | 1112 | 1145 | 1060 | 1090 | 199 | -25.92(-2.32%) |
Jan 07, 2014 | 1174 | 1174 | 1090 | 1116 | 180 | -36.00(-3.12%) |
Jan 06, 2014 | 1148 | 1171 | 1110 | 1152 | 120 | +17.28(+1.52%) |
Jan 03, 2014 | 1128 | 1183 | 1116 | 1135 | 225 | +24.48(+2.20%) |
Jan 02, 2014 | 1100 | 1132 | 1086 | 1110 | 64 | +37.44(+3.49%) |
Dec 31, 2013 | 1080 | 1073 | 1073 | 1073 | 260 | -11.52(-1.06%) |
Dec 30, 2013 | 1102 | 1103 | 1044 | 1084 | 219 | -36.72(-3.28%) |
Dec 27, 2013 | 1106 | 1165 | 1094 | 1121 | 148 | +15.12(+1.37%) |
Dec 26, 2013 | 1022 | 1116 | 995.04 | 1106 | 390 | +74.88(+7.26%) |
Dec 24, 2013 | 973.45 | 1051 | 973.45 | 1031 | 375 | +37.44(+3.77%) |
Dec 23, 2013 | 1045 | 1045 | 972.00 | 993.60 | 478 | -36.00(-3.50%) |
Dec 20, 2013 | 1018 | 1031 | 1004 | 1030 | 338 | +8.64(+0.85%) |
Dec 19, 2013 | 1009 | 1048 | 987.84 | 1021 | 378 | -30.24(-2.88%) |
Dec 18, 2013 | 1100 | 1102 | 1045 | 1051 | 299 | -41.76(-3.82%) |
Dec 17, 2013 | 1135 | 1194 | 1027 | 1093 | 510 | -79.20(-6.76%) |
Dec 16, 2013 | 1191 | 1221 | 1128 | 1172 | 186 | -8.64(-0.73%) |
Dec 13, 2013 | 1218 | 1218 | 1140 | 1181 | 141 | +12.96(+1.11%) |
Dec 12, 2013 | 1197 | 1197 | 1140 | 1168 | 130 | +8.64(+0.75%) |
Dec 11, 2013 | 1212 | 1266 | 1159 | 1159 | 408 | -63.36(-5.18%) |
Dec 10, 2013 | 1212 | 1223 | 1159 | 1223 | 352 | +5.76(+0.47%) |
Dec 09, 2013 | 1166 | 1290 | 1166 | 1217 | 115 | +44.64(+3.81%) |
Dec 06, 2013 | 1189 | 1202 | 1152 | 1172 | 0 | +5.76(+0.49%) |
Dec 05, 2013 | 1201 | 1201 | 1152 | 1166 | 0 | -10.08(-0.86%) |
Dec 04, 2013 | 1240 | 1295 | 1166 | 1176 | 0 | -67.68(-5.44%) |
Dec 03, 2013 | 1244 | 1266 | 1189 | 1244 | 0 | -4.32(-0.35%) |
Dec 02, 2013 | 1336 | 1339 | 1194 | 1248 | 0 | -67.68(-5.14%) |
Nov 29, 2013 | 1361 | 1361 | 1315 | 1316 | 0 | -28.08(-2.09%) |
Nov 27, 2013 | 1331 | 1365 | 1319 | 1344 | 0 | +33.84(+2.58%) |
Nov 26, 2013 | 1296 | 1327 | 1274 | 1310 | 0 | +35.14(+2.76%) |
Nov 25, 2013 | 1361 | 1361 | 1152 | 1275 | 0 | -42.34(-3.21%) |
Nov 22, 2013 | 1426 | 1460 | 1305 | 1318 | 0 | -93.60(-6.63%) |
Nov 21, 2013 | 1368 | 1439 | 1368 | 1411 | 0 | +72.00(+5.38%) |
Nov 20, 2013 | 1591 | 1669 | 1296 | 1339 | 0 | -351.36(-20.78%) |
Nov 19, 2013 | 1737 | 1784 | 1516 | 1691 | 0 | +516.96(+44.05%) |
Nov 18, 2013 | 1332 | 1332 | 1166 | 1174 | 567 | -122.40(-9.44%) |
Nov 15, 2013 | 1306 | 1306 | 1180 | 1296 | 0 | +87.84(+7.27%) |
Nov 14, 2013 | 1152 | 1267 | 1152 | 1208 | 0 | -129.60(-9.69%) |
Nov 12, 2013 | 1380 | 1490 | 1319 | 1338 | 0 | -64.80(-4.62%) |
Nov 11, 2013 | 1437 | 1437 | 1310 | 1403 | 0 | +1.44(+0.10%) |
Nov 08, 2013 | 1290 | 1508 | 1280 | 1401 | 0 | +79.20(+5.99%) |
Nov 07, 2013 | 1571 | 1591 | 1282 | 1322 | 0 | -222.48(-14.41%) |
Nov 06, 2013 | 1644 | 1672 | 1541 | 1544 | 0 | -92.88(-5.67%) |
Nov 05, 2013 | 1635 | 1637 | 1634 | 1637 | 0 | -18.00(-1.09%) |
Nov 04, 2013 | 1655 | 1722 | 1620 | 1655 | 0 | -2.16(-0.13%) |
Nov 01, 2013 | 1670 | 1727 | 1620 | 1657 | 0 | +34.56(+2.13%) |
Oct 31, 2013 | 1691 | 1691 | 1620 | 1623 | 0 | -69.11(-4.08%) |
Oct 30, 2013 | 1639 | 1732 | 1620 | 1692 | 0 | +34.55(+2.08%) |
Oct 29, 2013 | 1636 | 1699 | 1627 | 1657 | 0 | -44.64(-2.62%) |
Oct 28, 2013 | 1728 | 1814 | 1647 | 1702 | 0 | +4.32(+0.25%) |
Oct 25, 2013 | 1655 | 1698 | 1621 | 1698 | 0 | +41.76(+2.52%) |
Oct 24, 2013 | 1606 | 1699 | 1606 | 1656 | 0 | +30.24(+1.86%) |
Oct 23, 2013 | 1620 | 1709 | 1584 | 1626 | 0 | -10.08(-0.62%) |
Oct 22, 2013 | 1673 | 1704 | 1534 | 1636 | 0 | -37.44(-2.24%) |
Oct 21, 2013 | 1783 | 1791 | 1616 | 1673 | 0 | -126.72(-7.04%) |
Oct 18, 2013 | 1832 | 1856 | 1764 | 1800 | 392 | -31.68(-1.73%) |
Oct 17, 2013 | 1728 | 1835 | 1728 | 1832 | 0 | +89.28(+5.12%) |
Oct 16, 2013 | 1827 | 1827 | 1591 | 1742 | 0 | +15.84(+0.92%) |
Oct 15, 2013 | 1724 | 1763 | 1642 | 1727 | 0 | +2.88(+0.17%) |
Oct 14, 2013 | 1771 | 1771 | 1715 | 1724 | 0 | -40.32(-2.29%) |
Oct 11, 2013 | 1796 | 1806 | 1764 | 1764 | 0 | -48.96(-2.70%) |
Oct 10, 2013 | 1865 | 1865 | 1728 | 1813 | 0 | +70.56(+4.05%) |
Oct 09, 2013 | 1862 | 1862 | 1685 | 1742 | 0 | -60.48(-3.35%) |
Oct 08, 2013 | 1976 | 2015 | 1803 | 1803 | 0 | -184.32(-9.28%) |
Oct 07, 2013 | 2052 | 2052 | 1944 | 1987 | 0 | -27.36(-1.36%) |
Oct 04, 2013 | 1853 | 2029 | 1850 | 2015 | 2,260 | +195.84(+10.77%) |
Oct 03, 2013 | 1777 | 1908 | 1734 | 1819 | 0 | +69.12(+3.95%) |
Oct 02, 2013 | 1742 | 1763 | 1714 | 1750 | 0 | +7.20(+0.41%) |
Oct 01, 2013 | 1763 | 1763 | 1642 | 1742 | 0 | +10.08(+0.58%) |
Sep 27, 2013 | 1659 | 1770 | 1657 | 1732 | 0 | +47.52(+2.82%) |
Sep 26, 2013 | 1685 | 1692 | 1587 | 1685 | 0 | -5.76(-0.34%) |