Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 1846 | 1861 | 1821 | 1838 | 0 | -6.93(-0.38%) |
Feb 27, 2014 | 1832 | 1854 | 1821 | 1845 | 0 | +7.39(+0.40%) |
Feb 26, 2014 | 1831 | 1856 | 1819 | 1837 | 0 | +17.11(+0.94%) |
Feb 25, 2014 | 1825 | 1840 | 1806 | 1820 | 0 | -12.94(-0.71%) |
Feb 24, 2014 | 1819 | 1851 | 1815 | 1833 | 0 | -2.56(-0.14%) |
Feb 23, 2014 | 1843 | 1859 | 1822 | 1836 | 0 | +0.00(+0.00%) |
Feb 21, 2014 | 1843 | 1859 | 1822 | 1836 | 0 | -3.89(-0.21%) |
Feb 20, 2014 | 1825 | 1849 | 1813 | 1840 | 0 | +13.65(+0.75%) |
Feb 19, 2014 | 1825 | 1849 | 1813 | 1826 | 0 | -4.77(-0.26%) |
Feb 18, 2014 | 1826 | 1845 | 1812 | 1831 | 0 | +7.71(+0.42%) |
Feb 17, 2014 | 1.122 | 1823 | 1823 | 1823 | 0 | +0.17(+0.01%) |
Feb 14, 2014 | 1810 | 1836 | 1801 | 1823 | 0 | +5.21(+0.29%) |
Feb 13, 2014 | 1786 | 1827 | 1781 | 1818 | 0 | +15.14(+0.84%) |
Feb 12, 2014 | 1799 | 1818 | 1786 | 1803 | 0 | +4.70(+0.26%) |
Feb 11, 2014 | 1783 | 1812 | 1773 | 1798 | 0 | +17.12(+0.96%) |
Feb 10, 2014 | 1771 | 1793 | 1760 | 1781 | 0 | +2.39(+0.13%) |
Feb 09, 2014 | 1761 | 1790 | 1748 | 1778 | 0 | +0.00(+0.00%) |
Feb 07, 2014 | 1761 | 1790 | 1748 | 1778 | 0 | +17.07(+0.97%) |
Feb 06, 2014 | 1742 | 1777 | 1735 | 1761 | 0 | +21.57(+1.24%) |
Feb 05, 2014 | 1731 | 1762 | 1711 | 1740 | 0 | +5.07(+0.29%) |
Feb 04, 2014 | 1732 | 1756 | 1712 | 1735 | 0 | +4.09(+0.24%) |
Feb 03, 2014 | 1767 | 1784 | 1717 | 1731 | 0 | -41.48(-2.34%) |
Feb 02, 2014 | 1763 | 1792 | 1748 | 1772 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 1763 | 1792 | 1748 | 1772 | 0 | -12.76(-0.71%) |
Jan 30, 2014 | 1771 | 1803 | 1759 | 1785 | 0 | +25.93(+1.47%) |
Jan 29, 2014 | 1763 | 1785 | 1744 | 1759 | 0 | -15.20(-0.86%) |
Jan 28, 2014 | 1764 | 1788 | 1747 | 1774 | 0 | +2.59(+0.15%) |
Jan 27, 2014 | 1785 | 1802 | 1754 | 1771 | 0 | -13.94(-0.78%) |
Jan 24, 2014 | 1812 | 1826 | 1777 | 1785 | 0 | -38.42(-2.11%) |
Jan 23, 2014 | 1822 | 1839 | 1800 | 1824 | 0 | -8.46(-0.46%) |
Jan 22, 2014 | 1821 | 1847 | 1810 | 1832 | 0 | +21.82(+1.21%) |
Jan 21, 2014 | 1812 | 1829 | 1790 | 1810 | 0 | +3.71(+0.21%) |
Jan 20, 2014 | 1.202 | 1807 | 1807 | 1807 | 0 | -0.03(-0.00%) |
Jan 17, 2014 | 1813 | 1830 | 1792 | 1807 | 0 | -11.40(-0.63%) |
Jan 16, 2014 | 1818 | 1834 | 1801 | 1818 | 0 | -1.53(-0.08%) |
Jan 15, 2014 | 1804 | 1834 | 1798 | 1820 | 0 | +16.25(+0.90%) |
Jan 14, 2014 | 1780 | 1811 | 1769 | 1803 | 0 | +28.38(+1.60%) |
Jan 13, 2014 | 1792 | 1810 | 1765 | 1775 | 0 | -21.60(-1.20%) |
Jan 12, 2014 | 1796 | 1809 | 1777 | 1797 | 0 | +0.00(+0.00%) |
Jan 10, 2014 | 1795 | 1809 | 1777 | 1797 | 0 | +6.75(+0.38%) |
Jan 09, 2014 | 1801 | 1814 | 1775 | 1790 | 0 | -10.95(-0.61%) |
Jan 08, 2014 | 1792 | 1816 | 1779 | 1801 | 0 | +16.12(+0.90%) |
Jan 07, 2014 | 1768 | 1797 | 1760 | 1785 | 0 | +20.77(+1.18%) |
Jan 06, 2014 | 1772 | 1786 | 1752 | 1764 | 0 | -7.33(-0.41%) |
Jan 05, 2014 | 1773 | 1789 | 1757 | 1771 | 0 | -0.01(-0.00%) |
Jan 03, 2014 | 1773 | 1789 | 1757 | 1771 | 0 | +0.27(+0.02%) |
Jan 02, 2014 | 1778 | 1789 | 1757 | 1771 | 0 | -18.97(-1.06%) |
Jan 01, 2014 | 0.0949 | 1790 | 1790 | 1790 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 1782 | 1800 | 1774 | 1790 | 0 | +8.20(+0.46%) |
Dec 30, 2013 | 1776 | 1794 | 1767 | 1782 | 0 | +1.98(+0.11%) |
Dec 29, 2013 | 1782 | 1793 | 1768 | 1780 | 0 | +0.00(+0.00%) |
Dec 27, 2013 | 1782 | 1793 | 1768 | 1780 | 0 | +0.58(+0.03%) |
Dec 26, 2013 | 1776 | 1793 | 1768 | 1779 | 0 | -0.55(-0.03%) |
Dec 25, 2013 | 41.70 | 1780 | 1779 | 1780 | 0 | +0.05(+0.00%) |
Dec 24, 2013 | 1768 | 1789 | 1765 | 1780 | 0 | +3.66(+0.21%) |
Dec 23, 2013 | 1764 | 1786 | 1755 | 1776 | 0 | +15.90(+0.90%) |
Dec 22, 2013 | 1745 | 1773 | 1734 | 1760 | 0 | +0.00(+0.00%) |
Dec 20, 2013 | 1745 | 1773 | 1734 | 1760 | 0 | +17.53(+1.01%) |
Dec 19, 2013 | 1737 | 1760 | 1726 | 1743 | 0 | -1.22(-0.07%) |
Dec 18, 2013 | 1732 | 1752 | 1702 | 1744 | 0 | +7.07(+0.41%) |
Dec 17, 2013 | 1730 | 1753 | 1719 | 1737 | 0 | -1.21(-0.07%) |
Dec 16, 2013 | 1727 | 1756 | 1719 | 1738 | 0 | +12.22(+0.71%) |
Dec 15, 2013 | 1719 | 1744 | 1709 | 1726 | 0 | +0.00(+0.00%) |
Dec 13, 2013 | 1719 | 1744 | 1709 | 1726 | 0 | +10.63(+0.62%) |
Dec 12, 2013 | 1721 | 1735 | 1700 | 1715 | 0 | -7.10(-0.41%) |
Dec 11, 2013 | 1745 | 1758 | 1715 | 1722 | 0 | -25.87(-1.48%) |
Dec 10, 2013 | 1749 | 1767 | 1735 | 1748 | 0 | -6.39(-0.36%) |
Dec 09, 2013 | 1751 | 1772 | 1738 | 1755 | 0 | +3.63(+0.21%) |
Dec 08, 2013 | 1744 | 1765 | 1729 | 1751 | 0 | -0.01(-0.00%) |
Dec 06, 2013 | 1745 | 1765 | 1729 | 1751 | 0 | +18.82(+1.09%) |
Dec 05, 2013 | 1732 | 1751 | 1718 | 1732 | 0 | -4.36(-0.25%) |
Dec 04, 2013 | 1726 | 1751 | 1713 | 1736 | 0 | +0.05(+0.00%) |
Dec 03, 2013 | 1731 | 1749 | 1719 | 1736 | 0 | +2.45(+0.14%) |
Dec 02, 2013 | 1745 | 1761 | 1722 | 1734 | 0 | -11.84(-0.68%) |