Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 1120 | 1136 | 1102 | 1111 | 0 | -6.34(-0.57%) |
Feb 27, 2014 | 1106 | 1122 | 1096 | 1118 | 0 | +5.23(+0.47%) |
Feb 26, 2014 | 1104 | 1124 | 1094 | 1113 | 0 | +7.34(+0.66%) |
Feb 25, 2014 | 1115 | 1123 | 1098 | 1105 | 0 | -14.99(-1.34%) |
Feb 24, 2014 | 1101 | 1134 | 1097 | 1120 | 0 | +19.79(+1.80%) |
Feb 21, 2014 | 1106 | 1122 | 1092 | 1100 | 0 | -4.58(-0.41%) |
Feb 20, 2014 | 1094 | 1115 | 1091 | 1105 | 0 | +8.60(+0.78%) |
Feb 19, 2014 | 1126 | 1140 | 1092 | 1096 | 0 | -33.76(-2.99%) |
Feb 18, 2014 | 1103 | 1147 | 1062 | 1130 | 0 | +69.18(+6.52%) |
Feb 14, 2014 | 1061 | 1061 | 1061 | 0 | +10.65(+1.01%) | |
Feb 13, 2014 | 1030 | 1064 | 1032 | 1050 | 0 | +9.82(+0.94%) |
Feb 12, 2014 | 1055 | 1067 | 1030 | 1040 | 0 | -13.50(-1.28%) |
Feb 11, 2014 | 1060 | 1070 | 1048 | 1054 | 0 | -9.05(-0.85%) |
Feb 10, 2014 | 1055 | 1068 | 1039 | 1063 | 0 | +2.16(+0.20%) |
Feb 07, 2014 | 1041 | 1072 | 1030 | 1061 | 0 | +18.53(+1.78%) |
Feb 06, 2014 | 1033 | 1050 | 1024 | 1042 | 0 | +8.47(+0.82%) |
Feb 05, 2014 | 1010 | 1047 | 996.66 | 1034 | 0 | +13.14(+1.29%) |
Feb 04, 2014 | 1028 | 1047 | 1010 | 1021 | 0 | -8.84(-0.86%) |
Feb 03, 2014 | 1063 | 1085 | 1017 | 1030 | 0 | -38.80(-3.63%) |
Jan 31, 2014 | 1075 | 1089 | 1065 | 1068 | 0 | -20.31(-1.87%) |
Jan 30, 2014 | 1066 | 1097 | 1062 | 1089 | 0 | +25.26(+2.38%) |
Jan 29, 2014 | 1072 | 1079 | 1048 | 1063 | 0 | -14.68(-1.36%) |
Jan 28, 2014 | 1062 | 1084 | 1052 | 1078 | 0 | +16.33(+1.54%) |
Jan 27, 2014 | 1073 | 1087 | 1050 | 1062 | 0 | -10.23(-0.95%) |
Jan 24, 2014 | 1075 | 1090 | 1057 | 1072 | 0 | -11.18(-1.03%) |
Jan 23, 2014 | 1083 | 1092 | 1070 | 1083 | 0 | -6.63(-0.61%) |
Jan 22, 2014 | 1092 | 1103 | 1083 | 1090 | 0 | -5.46(-0.50%) |
Jan 21, 2014 | 1095 | 1110 | 1083 | 1095 | 0 | +2.65(+0.24%) |
Jan 17, 2014 | 1093 | 1093 | 1093 | 0 | -1.71(-0.16%) | |
Jan 16, 2014 | 1080 | 1118 | 1077 | 1094 | 0 | +10.08(+0.93%) |
Jan 15, 2014 | 1067 | 1095 | 1065 | 1084 | 0 | +12.47(+1.16%) |
Jan 14, 2014 | 1067 | 1079 | 1055 | 1072 | 0 | -0.72(-0.07%) |
Jan 13, 2014 | 1078 | 1095 | 1064 | 1073 | 0 | -13.07(-1.20%) |
Jan 10, 2014 | 1081 | 1095 | 1069 | 1086 | 0 | +3.27(+0.30%) |
Jan 09, 2014 | 1060 | 1086 | 1054 | 1082 | 0 | +21.31(+2.01%) |
Jan 08, 2014 | 1062 | 1078 | 1051 | 1061 | 0 | -6.57(-0.62%) |
Jan 07, 2014 | 1053 | 1075 | 1055 | 1068 | 0 | +14.66(+1.39%) |
Jan 06, 2014 | 1069 | 1084 | 1050 | 1053 | 0 | -15.73(-1.47%) |
Jan 03, 2014 | 1054 | 1077 | 1047 | 1069 | 0 | +11.01(+1.04%) |
Jan 02, 2014 | 1071 | 1080 | 1045 | 1058 | 0 | -17.89(-1.66%) |
Dec 31, 2013 | 1076 | 1076 | 1076 | 0 | -6.54(-0.60%) | |
Dec 30, 2013 | 1076 | 1090 | 1065 | 1082 | 0 | +0.75(+0.07%) |
Dec 27, 2013 | 1087 | 1095 | 1071 | 1081 | 0 | -11.11(-1.02%) |
Dec 26, 2013 | 1092 | 1111 | 1083 | 1092 | 0 | -1.05(-0.10%) |
Dec 24, 2013 | 1093 | 1093 | 1093 | 0 | -0.26(-0.02%) | |
Dec 23, 2013 | 1063 | 1101 | 1059 | 1094 | 0 | +28.53(+2.68%) |
Dec 20, 2013 | 1057 | 1079 | 1048 | 1065 | 0 | +11.16(+1.06%) |
Dec 19, 2013 | 1058 | 1070 | 1047 | 1054 | 0 | -8.97(-0.84%) |
Dec 18, 2013 | 1068 | 1081 | 1047 | 1063 | 0 | -8.52(-0.80%) |
Dec 17, 2013 | 1067 | 1086 | 1054 | 1072 | 0 | -0.63(-0.06%) |
Dec 16, 2013 | 1059 | 1086 | 1052 | 1072 | 0 | +11.76(+1.11%) |
Dec 13, 2013 | 1063 | 1084 | 1051 | 1060 | 0 | -5.77(-0.54%) |
Dec 12, 2013 | 1063 | 1080 | 1051 | 1066 | 0 | +4.21(+0.40%) |
Dec 11, 2013 | 1097 | 1104 | 1055 | 1062 | 0 | -33.62(-3.07%) |
Dec 10, 2013 | 1091 | 1112 | 1083 | 1096 | 0 | +0.49(+0.04%) |
Dec 09, 2013 | 1098 | 1107 | 1084 | 1095 | 0 | -2.08(-0.19%) |
Dec 06, 2013 | 1091 | 1114 | 1083 | 1097 | 0 | +13.42(+1.24%) |
Dec 05, 2013 | 1075 | 1092 | 1067 | 1084 | 0 | +1.40(+0.13%) |
Dec 04, 2013 | 1087 | 1099 | 1065 | 1082 | 0 | -14.73(-1.34%) |
Dec 03, 2013 | 1096 | 1117 | 1083 | 1097 | 0 | -8.40(-0.76%) |