Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1561 | 1588 | 1557 | 1577 | 0 | +14.06(+0.90%) |
Apr 29, 2014 | 1543 | 1567 | 1540 | 1563 | 0 | +29.47(+1.92%) |
Apr 28, 2014 | 1556 | 1561 | 1518 | 1534 | 0 | -20.59(-1.32%) |
Apr 25, 2014 | 1557 | 1564 | 1541 | 1554 | 0 | -11.75(-0.75%) |
Apr 24, 2014 | 1573 | 1578 | 1552 | 1566 | 0 | -5.77(-0.37%) |
Apr 23, 2014 | 1574 | 1581 | 1559 | 1572 | 0 | -13.88(-0.88%) |
Apr 22, 2014 | 1596 | 1606 | 1578 | 1586 | 0 | -14.58(-0.91%) |
Apr 21, 2014 | 1594 | 1605 | 1588 | 1600 | 0 | +8.41(+0.53%) |
Apr 17, 2014 | 1592 | 1592 | 1592 | 0 | -4.45(-0.28%) | |
Apr 16, 2014 | 1579 | 1598 | 1569 | 1596 | 0 | +32.13(+2.05%) |
Apr 15, 2014 | 1566 | 1580 | 1546 | 1564 | 0 | -10.76(-0.68%) |
Apr 14, 2014 | 1581 | 1588 | 1563 | 1575 | 0 | -8.04(-0.51%) |
Apr 11, 2014 | 1585 | 1602 | 1576 | 1583 | 0 | -17.22(-1.08%) |
Apr 10, 2014 | 1626 | 1638 | 1595 | 1600 | 0 | -25.75(-1.58%) |
Apr 09, 2014 | 1609 | 1632 | 1600 | 1626 | 0 | +22.77(+1.42%) |
Apr 08, 2014 | 1598 | 1614 | 1588 | 1603 | 0 | -4.64(-0.29%) |
Apr 07, 2014 | 1638 | 1649 | 1595 | 1608 | 0 | -22.44(-1.38%) |
Apr 04, 2014 | 1600 | 1683 | 1594 | 1630 | 0 | +47.06(+2.97%) |
Apr 03, 2014 | 1599 | 1612 | 1578 | 1583 | 0 | -18.18(-1.14%) |
Apr 02, 2014 | 1589 | 1607 | 1583 | 1601 | 0 | +9.42(+0.59%) |
Apr 01, 2014 | 1582 | 1594 | 1577 | 1592 | 0 | +14.66(+0.93%) |
Mar 31, 2014 | 1568 | 1582 | 1557 | 1577 | 0 | +21.20(+1.36%) |
Mar 28, 2014 | 1562 | 1578 | 1549 | 1556 | 0 | -0.02(-0.00%) |
Mar 27, 2014 | 1557 | 1590 | 1543 | 1556 | 0 | +4.60(+0.30%) |
Mar 26, 2014 | 1575 | 1583 | 1549 | 1552 | 0 | -9.70(-0.62%) |
Mar 25, 2014 | 1552 | 1570 | 1549 | 1561 | 0 | +25.50(+1.66%) |
Mar 24, 2014 | 1546 | 1552 | 1521 | 1536 | 0 | -1.14(-0.07%) |
Mar 21, 2014 | 1541 | 1559 | 1522 | 1537 | 0 | +5.87(+0.38%) |
Mar 20, 2014 | 1521 | 1543 | 1511 | 1531 | 0 | +2.24(+0.15%) |
Mar 19, 2014 | 1556 | 1567 | 1519 | 1529 | 0 | -20.38(-1.32%) |
Mar 18, 2014 | 1523 | 1554 | 1520 | 1549 | 0 | +9.21(+0.60%) |
Mar 17, 2014 | 1535 | 1550 | 1529 | 1540 | 0 | +19.55(+1.29%) |
Mar 14, 2014 | 1522 | 1542 | 1510 | 1520 | 0 | -15.51(-1.01%) |
Mar 13, 2014 | 1565 | 1573 | 1530 | 1536 | 0 | -27.08(-1.73%) |
Mar 12, 2014 | 1559 | 1570 | 1550 | 1563 | 0 | -7.06(-0.45%) |
Mar 11, 2014 | 1585 | 1592 | 1564 | 1570 | 0 | -8.48(-0.54%) |
Mar 10, 2014 | 1585 | 1595 | 1563 | 1579 | 0 | -22.65(-1.41%) |
Mar 07, 2014 | 1614 | 1620 | 1587 | 1601 | 0 | -9.32(-0.58%) |
Mar 06, 2014 | 1609 | 1624 | 1607 | 1610 | 0 | +14.92(+0.94%) |
Mar 05, 2014 | 1595 | 1603 | 1584 | 1596 | 0 | -17.78(-1.10%) |
Mar 04, 2014 | 1608 | 1619 | 1599 | 1613 | 0 | +29.53(+1.86%) |
Mar 03, 2014 | 1589 | 1599 | 1570 | 1584 | 0 | -22.90(-1.43%) |
Feb 28, 2014 | 1606 | 1620 | 1594 | 1607 | 0 | +3.18(+0.20%) |
Feb 27, 2014 | 1585 | 1613 | 1583 | 1604 | 0 | +13.14(+0.83%) |
Feb 26, 2014 | 1590 | 1606 | 1575 | 1590 | 0 | -3.65(-0.23%) |
Feb 25, 2014 | 1610 | 1617 | 1583 | 1594 | 0 | +29.91(+1.91%) |
Feb 24, 2014 | 1561 | 1575 | 1547 | 1564 | 0 | +16.02(+1.03%) |
Feb 21, 2014 | 1562 | 1569 | 1546 | 1548 | 0 | -10.42(-0.67%) |
Feb 20, 2014 | 1547 | 1562 | 1537 | 1559 | 0 | +17.03(+1.10%) |
Feb 19, 2014 | 1552 | 1568 | 1540 | 1542 | 0 | -12.29(-0.79%) |
Feb 18, 2014 | 1542 | 1562 | 1535 | 1554 | 0 | +17.00(+1.11%) |
Feb 14, 2014 | 1537 | 1537 | 1537 | 0 | +15.06(+0.99%) | |
Feb 13, 2014 | 1498 | 1532 | 1496 | 1522 | 0 | -7.61(-0.50%) |
Feb 12, 2014 | 1526 | 1536 | 1517 | 1529 | 0 | +3.42(+0.22%) |
Feb 11, 2014 | 1505 | 1531 | 1504 | 1526 | 0 | +25.40(+1.69%) |
Feb 10, 2014 | 1501 | 1511 | 1491 | 1501 | 0 | -12.69(-0.84%) |
Feb 07, 2014 | 1504 | 1526 | 1483 | 1513 | 0 | +29.79(+2.01%) |
Feb 06, 2014 | 1435 | 1491 | 1433 | 1483 | 0 | +40.84(+2.83%) |
Feb 05, 2014 | 1425 | 1455 | 1415 | 1443 | 0 | +1.80(+0.12%) |
Feb 04, 2014 | 1429 | 1445 | 1418 | 1441 | 0 | +30.32(+2.15%) |