Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 2465 | 2480 | 2379 | 2395 | 0 | -68.92(-2.80%) |
Jan 31, 2014 | 2443 | 2491 | 2428 | 2464 | 0 | -13.55(-0.55%) |
Jan 30, 2014 | 2461 | 2502 | 2443 | 2478 | 0 | +32.85(+1.34%) |
Jan 29, 2014 | 2461 | 2485 | 2429 | 2445 | 0 | -34.85(-1.41%) |
Jan 28, 2014 | 2456 | 2499 | 2442 | 2480 | 0 | +28.47(+1.16%) |
Jan 27, 2014 | 2469 | 2496 | 2422 | 2451 | 0 | -18.15(-0.73%) |
Jan 24, 2014 | 2499 | 2524 | 2456 | 2469 | 0 | -55.77(-2.21%) |
Jan 23, 2014 | 2519 | 2553 | 2495 | 2525 | 0 | -22.39(-0.88%) |
Jan 22, 2014 | 2540 | 2564 | 2519 | 2548 | 0 | +4.67(+0.18%) |
Jan 21, 2014 | 2558 | 2576 | 2520 | 2543 | 0 | +0.08(+0.00%) |
Jan 20, 2014 | 27.80 | 2543 | 2543 | 2543 | 0 | +0.10(+0.00%) |
Jan 17, 2014 | 2550 | 2572 | 2524 | 2543 | 0 | -10.32(-0.40%) |
Jan 16, 2014 | 2551 | 2574 | 2523 | 2553 | 0 | -10.01(-0.39%) |
Jan 15, 2014 | 2557 | 2591 | 2533 | 2563 | 0 | +0.80(+0.03%) |
Jan 14, 2014 | 2537 | 2579 | 2522 | 2562 | 0 | +22.65(+0.89%) |
Jan 13, 2014 | 2561 | 2599 | 2524 | 2540 | 0 | -39.90(-1.55%) |
Jan 10, 2014 | 2573 | 2600 | 2547 | 2580 | 0 | +8.11(+0.32%) |
Jan 09, 2014 | 2563 | 2602 | 2547 | 2571 | 0 | -7.26(-0.28%) |
Jan 08, 2014 | 2558 | 2600 | 2548 | 2579 | 0 | +6.06(+0.24%) |
Jan 07, 2014 | 2561 | 2597 | 2546 | 2573 | 0 | +8.63(+0.34%) |
Jan 06, 2014 | 2576 | 2603 | 2548 | 2564 | 0 | -19.29(-0.75%) |
Jan 03, 2014 | 2574 | 2609 | 2565 | 2583 | 0 | +2.38(+0.09%) |
Jan 02, 2014 | 2581 | 2612 | 2560 | 2581 | 0 | -19.16(-0.74%) |
Dec 31, 2013 | 2600 | 2600 | 2600 | 0 | +6.82(+0.26%) | |
Dec 30, 2013 | 2563 | 2608 | 2568 | 2593 | 0 | +5.99(+0.23%) |
Dec 27, 2013 | 2574 | 2614 | 2571 | 2587 | 0 | -6.97(-0.27%) |
Dec 26, 2013 | 2547 | 2611 | 2574 | 2594 | 0 | +8.80(+0.34%) |
Dec 24, 2013 | 2585 | 2585 | 2585 | 0 | +14.36(+0.56%) | |
Dec 23, 2013 | 2557 | 2588 | 2543 | 2571 | 0 | +20.93(+0.82%) |
Dec 20, 2013 | 2536 | 2571 | 2517 | 2550 | 0 | +10.89(+0.43%) |
Dec 19, 2013 | 2534 | 2564 | 2518 | 2539 | 0 | -4.93(-0.19%) |
Dec 18, 2013 | 2500 | 2552 | 2485 | 2544 | 0 | +35.79(+1.43%) |
Dec 17, 2013 | 2501 | 2533 | 2485 | 2508 | 0 | -7.91(-0.31%) |
Dec 16, 2013 | 2491 | 2539 | 2491 | 2516 | 0 | +16.00(+0.64%) |
Dec 13, 2013 | 2487 | 2526 | 2482 | 2500 | 0 | +4.45(+0.18%) |
Dec 12, 2013 | 2496 | 2521 | 2473 | 2496 | 0 | -0.51(-0.02%) |
Dec 11, 2013 | 2526 | 2544 | 2485 | 2496 | 0 | -26.43(-1.05%) |
Dec 10, 2013 | 2499 | 2549 | 2497 | 2523 | 0 | -2.90(-0.11%) |
Dec 09, 2013 | 2503 | 2553 | 2504 | 2526 | 0 | +7.02(+0.28%) |
Dec 06, 2013 | 2520 | 2542 | 2493 | 2519 | 0 | +18.95(+0.76%) |
Dec 05, 2013 | 2498 | 2525 | 2477 | 2500 | 0 | +0.99(+0.04%) |
Dec 04, 2013 | 2483 | 2531 | 2471 | 2499 | 0 | -14.49(-0.58%) |
Dec 03, 2013 | 2509 | 2539 | 2489 | 2513 | 0 | -15.62(-0.62%) |