Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2085 | 2117 | 2078 | 2101 | 0 | +13.73(+0.66%) |
May 29, 2014 | 2090 | 2102 | 2064 | 2087 | 0 | +5.41(+0.26%) |
May 28, 2014 | 2101 | 2109 | 2062 | 2082 | 0 | -34.42(-1.63%) |
May 27, 2014 | 2138 | 2147 | 2103 | 2116 | 0 | -4.89(-0.23%) |
May 23, 2014 | 2121 | 2121 | 2121 | 0 | +7.36(+0.35%) | |
May 22, 2014 | 2098 | 2132 | 2086 | 2114 | 0 | +18.47(+0.88%) |
May 21, 2014 | 2100 | 2127 | 2075 | 2095 | 0 | -1.73(-0.08%) |
May 20, 2014 | 2141 | 2146 | 2088 | 2097 | 0 | -64.69(-2.99%) |
May 19, 2014 | 2171 | 2180 | 2146 | 2162 | 0 | -14.27(-0.66%) |
May 16, 2014 | 2133 | 2180 | 2126 | 2176 | 0 | +72.64(+3.45%) |
May 15, 2014 | 2122 | 2127 | 2078 | 2104 | 0 | -29.49(-1.38%) |
May 14, 2014 | 2146 | 2160 | 2127 | 2133 | 0 | -15.21(-0.71%) |
May 13, 2014 | 2145 | 2171 | 2134 | 2148 | 0 | -1.42(-0.07%) |
May 12, 2014 | 2119 | 2161 | 2120 | 2150 | 0 | +39.14(+1.85%) |
May 09, 2014 | 2093 | 2124 | 2073 | 2110 | 0 | +35.04(+1.69%) |
May 08, 2014 | 2056 | 2111 | 2045 | 2075 | 0 | +25.49(+1.24%) |
May 07, 2014 | 2059 | 2070 | 2028 | 2050 | 0 | -8.56(-0.42%) |
May 06, 2014 | 2076 | 2089 | 2052 | 2059 | 0 | -29.58(-1.42%) |
May 05, 2014 | 2077 | 2100 | 2058 | 2088 | 0 | +2.78(+0.13%) |
May 02, 2014 | 2094 | 2123 | 2073 | 2085 | 0 | -0.56(-0.03%) |
May 01, 2014 | 2081 | 2105 | 2066 | 2086 | 0 | +12.68(+0.61%) |
Apr 30, 2014 | 2075 | 2086 | 2054 | 2073 | 0 | -11.65(-0.56%) |
Apr 29, 2014 | 2077 | 2097 | 2063 | 2085 | 0 | +11.36(+0.55%) |
Apr 28, 2014 | 2068 | 2095 | 2044 | 2073 | 0 | +13.33(+0.65%) |
Apr 25, 2014 | 2068 | 2080 | 2050 | 2060 | 0 | -17.60(-0.85%) |
Apr 24, 2014 | 2080 | 2092 | 2062 | 2078 | 0 | +2.73(+0.13%) |
Apr 23, 2014 | 2069 | 2098 | 2061 | 2075 | 0 | +4.95(+0.24%) |
Apr 22, 2014 | 2056 | 2088 | 2048 | 2070 | 0 | +15.29(+0.74%) |
Apr 21, 2014 | 2057 | 2074 | 2043 | 2055 | 0 | -2.28(-0.11%) |
Apr 17, 2014 | 2057 | 2057 | 2057 | 0 | -17.68(-0.85%) | |
Apr 16, 2014 | 2074 | 2094 | 2058 | 2075 | 0 | +13.60(+0.66%) |
Apr 15, 2014 | 2053 | 2080 | 2030 | 2061 | 0 | +12.31(+0.60%) |
Apr 14, 2014 | 2068 | 2081 | 2031 | 2049 | 0 | -1.08(-0.05%) |
Apr 11, 2014 | 2047 | 2078 | 2023 | 2050 | 0 | -39.43(-1.89%) |
Apr 10, 2014 | 2132 | 2148 | 2083 | 2089 | 0 | -46.75(-2.19%) |
Apr 09, 2014 | 2139 | 2154 | 2112 | 2136 | 0 | -4.66(-0.22%) |
Apr 08, 2014 | 2111 | 2150 | 2098 | 2141 | 0 | +24.45(+1.16%) |
Apr 07, 2014 | 2151 | 2168 | 2105 | 2116 | 0 | -54.87(-2.53%) |
Apr 04, 2014 | 2207 | 2221 | 2165 | 2171 | 0 | -26.46(-1.20%) |
Apr 03, 2014 | 2204 | 2230 | 2184 | 2198 | 0 | -5.82(-0.26%) |
Apr 02, 2014 | 2161 | 2212 | 2156 | 2203 | 0 | +43.10(+2.00%) |
Apr 01, 2014 | 2140 | 2173 | 2132 | 2160 | 0 | +28.99(+1.36%) |
Mar 31, 2014 | 2136 | 2151 | 2112 | 2131 | 0 | +4.43(+0.21%) |
Mar 28, 2014 | 2105 | 2146 | 2101 | 2127 | 0 | +20.74(+0.98%) |
Mar 27, 2014 | 2109 | 2130 | 2093 | 2106 | 0 | -2.75(-0.13%) |
Mar 26, 2014 | 2140 | 2153 | 2104 | 2109 | 0 | -23.77(-1.11%) |
Mar 25, 2014 | 2171 | 2183 | 2120 | 2133 | 0 | -32.97(-1.52%) |
Mar 24, 2014 | 2189 | 2201 | 2150 | 2166 | 0 | -14.00(-0.64%) |
Mar 21, 2014 | 2185 | 2212 | 2169 | 2180 | 0 | +7.17(+0.33%) |
Mar 20, 2014 | 2165 | 2186 | 2156 | 2173 | 0 | -3.63(-0.17%) |
Mar 19, 2014 | 2187 | 2203 | 2161 | 2176 | 0 | -11.51(-0.53%) |
Mar 18, 2014 | 2189 | 2211 | 2167 | 2188 | 0 | +3.33(+0.15%) |
Mar 17, 2014 | 2174 | 2199 | 2164 | 2184 | 0 | +14.34(+0.66%) |
Mar 14, 2014 | 2155 | 2204 | 2147 | 2170 | 0 | +7.94(+0.37%) |
Mar 13, 2014 | 2176 | 2191 | 2150 | 2162 | 0 | -10.95(-0.50%) |
Mar 12, 2014 | 2177 | 2192 | 2150 | 2173 | 0 | -18.47(-0.84%) |
Mar 11, 2014 | 2198 | 2217 | 2173 | 2191 | 0 | -16.88(-0.76%) |
Mar 10, 2014 | 2211 | 2226 | 2187 | 2208 | 0 | -6.29(-0.28%) |
Mar 07, 2014 | 2190 | 2229 | 2174 | 2215 | 0 | +30.95(+1.42%) |
Mar 06, 2014 | 2187 | 2206 | 2164 | 2184 | 0 | -4.72(-0.22%) |
Mar 05, 2014 | 2199 | 2214 | 2173 | 2188 | 0 | -8.44(-0.38%) |
Mar 04, 2014 | 2201 | 2223 | 2183 | 2197 | 0 | +14.67(+0.67%) |