Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2467 | 2503 | 2443 | 2488 | 0 | +9.04(+0.36%) |
Apr 29, 2014 | 2458 | 2503 | 2446 | 2479 | 0 | +16.31(+0.66%) |
Apr 28, 2014 | 2478 | 2502 | 2423 | 2462 | 0 | -10.41(-0.42%) |
Apr 25, 2014 | 2490 | 2516 | 2457 | 2473 | 0 | -42.26(-1.68%) |
Apr 24, 2014 | 2524 | 2544 | 2480 | 2515 | 0 | -0.18(-0.01%) |
Apr 23, 2014 | 2528 | 2554 | 2498 | 2515 | 0 | -20.66(-0.81%) |
Apr 22, 2014 | 2519 | 2560 | 2505 | 2536 | 0 | +29.73(+1.19%) |
Apr 21, 2014 | 2492 | 2524 | 2476 | 2506 | 0 | +7.39(+0.30%) |
Apr 17, 2014 | 2499 | 2499 | 2499 | 0 | +17.76(+0.72%) | |
Apr 16, 2014 | 2454 | 2496 | 2443 | 2481 | 0 | +34.38(+1.41%) |
Apr 15, 2014 | 2444 | 2473 | 2395 | 2447 | 0 | +1.24(+0.05%) |
Apr 14, 2014 | 2455 | 2475 | 2418 | 2445 | 0 | +8.13(+0.33%) |
Apr 11, 2014 | 2447 | 2479 | 2418 | 2437 | 0 | -30.57(-1.24%) |
Apr 10, 2014 | 2523 | 2547 | 2457 | 2468 | 0 | -62.92(-2.49%) |
Apr 09, 2014 | 2496 | 2542 | 2485 | 2531 | 0 | +34.87(+1.40%) |
Apr 08, 2014 | 2469 | 2513 | 2453 | 2496 | 0 | +21.47(+0.87%) |
Apr 07, 2014 | 2508 | 2526 | 2451 | 2474 | 0 | -41.45(-1.65%) |
Apr 04, 2014 | 2568 | 2587 | 2503 | 2516 | 0 | -43.92(-1.72%) |
Apr 03, 2014 | 2570 | 2595 | 2539 | 2560 | 0 | -15.89(-0.62%) |
Apr 02, 2014 | 2563 | 2598 | 2549 | 2576 | 0 | +8.59(+0.33%) |
Apr 01, 2014 | 2535 | 2583 | 2527 | 2567 | 0 | +33.92(+1.34%) |
Mar 31, 2014 | 2520 | 2557 | 2501 | 2533 | 0 | +29.44(+1.18%) |
Mar 28, 2014 | 2485 | 2533 | 2478 | 2504 | 0 | +14.33(+0.58%) |
Mar 27, 2014 | 2490 | 2518 | 2463 | 2489 | 0 | -11.22(-0.45%) |
Mar 26, 2014 | 2535 | 2552 | 2489 | 2500 | 0 | -7.08(-0.28%) |
Mar 25, 2014 | 2522 | 2549 | 2487 | 2508 | 0 | -9.10(-0.36%) |
Mar 24, 2014 | 2542 | 2568 | 2490 | 2517 | 0 | -48.04(-1.87%) |
Mar 21, 2014 | 2593 | 2618 | 2549 | 2565 | 0 | -18.54(-0.72%) |
Mar 20, 2014 | 2572 | 2604 | 2554 | 2583 | 0 | +3.82(+0.15%) |
Mar 19, 2014 | 2595 | 2616 | 2559 | 2579 | 0 | -9.58(-0.37%) |
Mar 18, 2014 | 2577 | 2608 | 2562 | 2589 | 0 | +12.66(+0.49%) |
Mar 17, 2014 | 2572 | 2603 | 2556 | 2576 | 0 | +15.33(+0.60%) |
Mar 14, 2014 | 2552 | 2589 | 2538 | 2561 | 0 | -0.61(-0.02%) |
Mar 13, 2014 | 2602 | 2620 | 2547 | 2562 | 0 | -35.62(-1.37%) |
Mar 12, 2014 | 2569 | 2611 | 2560 | 2597 | 0 | +1.48(+0.06%) |
Mar 11, 2014 | 2609 | 2637 | 2578 | 2596 | 0 | -14.58(-0.56%) |
Mar 10, 2014 | 2605 | 2636 | 2583 | 2610 | 0 | -11.24(-0.43%) |
Mar 07, 2014 | 2632 | 2650 | 2600 | 2622 | 0 | -0.30(-0.01%) |
Mar 06, 2014 | 2615 | 2646 | 2598 | 2622 | 0 | +7.62(+0.29%) |
Mar 05, 2014 | 2601 | 2634 | 2589 | 2614 | 0 | +5.88(+0.23%) |
Mar 04, 2014 | 2585 | 2627 | 2575 | 2608 | 0 | +45.03(+1.76%) |
Mar 03, 2014 | 2548 | 2584 | 2530 | 2563 | 0 | -16.50(-0.64%) |
Feb 28, 2014 | 2579 | 2610 | 2551 | 2580 | 0 | -4.46(-0.17%) |
Feb 27, 2014 | 2564 | 2601 | 2548 | 2584 | 0 | +15.45(+0.60%) |
Feb 26, 2014 | 2567 | 2597 | 2541 | 2569 | 0 | +7.24(+0.28%) |
Feb 25, 2014 | 2552 | 2590 | 2536 | 2562 | 0 | -4.03(-0.16%) |
Feb 24, 2014 | 2550 | 2591 | 2532 | 2566 | 0 | +30.81(+1.22%) |
Feb 21, 2014 | 2534 | 2563 | 2515 | 2535 | 0 | -1.76(-0.07%) |
Feb 20, 2014 | 2520 | 2555 | 2501 | 2537 | 0 | +19.09(+0.76%) |
Feb 19, 2014 | 2520 | 2557 | 2504 | 2518 | 0 | -21.30(-0.84%) |
Feb 18, 2014 | 2538 | 2566 | 2512 | 2539 | 0 | +3.62(+0.14%) |
Feb 17, 2014 | 7.643 | 2535 | 2535 | 2535 | 0 | +0.02(+0.00%) |
Feb 14, 2014 | 2512 | 2554 | 2503 | 2535 | 0 | +4.26(+0.17%) |
Feb 13, 2014 | 2489 | 2546 | 2481 | 2531 | 0 | +22.10(+0.88%) |
Feb 12, 2014 | 2514 | 2536 | 2486 | 2509 | 0 | +0.50(+0.02%) |
Feb 11, 2014 | 2485 | 2526 | 2472 | 2508 | 0 | +20.90(+0.84%) |
Feb 10, 2014 | 2477 | 2511 | 2463 | 2487 | 0 | -4.67(-0.19%) |
Feb 07, 2014 | 2450 | 2512 | 2448 | 2492 | 0 | +29.92(+1.22%) |
Feb 06, 2014 | 2417 | 2480 | 2415 | 2462 | 0 | +44.80(+1.85%) |
Feb 05, 2014 | 2386 | 2440 | 2374 | 2417 | 0 | -0.08(-0.00%) |
Feb 04, 2014 | 2397 | 2442 | 2381 | 2417 | 0 | +22.12(+0.92%) |