Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1043 | 1049 | 1040 | 1046 | 0 | -1.70(-0.16%) |
May 29, 2014 | 1044 | 1049 | 1040 | 1048 | 0 | +6.75(+0.65%) |
May 28, 2014 | 1043 | 1052 | 1039 | 1041 | 0 | -1.56(-0.15%) |
May 27, 2014 | 1045 | 1049 | 1039 | 1043 | 0 | -0.05(-0.00%) |
May 23, 2014 | 1043 | 1043 | 1043 | 0 | +1.64(+0.16%) | |
May 22, 2014 | 1032 | 1047 | 1028 | 1041 | 0 | +6.12(+0.59%) |
May 21, 2014 | 1032 | 1039 | 1026 | 1035 | 0 | +1.90(+0.18%) |
May 20, 2014 | 1032 | 1040 | 1027 | 1033 | 0 | -34.62(-3.24%) |
May 19, 2014 | 1064 | 1073 | 1062 | 1068 | 0 | +0.79(+0.07%) |
May 16, 2014 | 1061 | 1070 | 1058 | 1067 | 0 | +2.98(+0.28%) |
May 15, 2014 | 1072 | 1078 | 1057 | 1064 | 0 | -11.45(-1.06%) |
May 14, 2014 | 1075 | 1083 | 1070 | 1075 | 0 | -1.02(-0.09%) |
May 13, 2014 | 1069 | 1080 | 1066 | 1076 | 0 | +8.63(+0.81%) |
May 12, 2014 | 1064 | 1072 | 1061 | 1068 | 0 | +8.04(+0.76%) |
May 09, 2014 | 1064 | 1067 | 1055 | 1060 | 0 | -5.64(-0.53%) |
May 08, 2014 | 1065 | 1075 | 1059 | 1065 | 0 | -2.89(-0.27%) |
May 07, 2014 | 1063 | 1072 | 1054 | 1068 | 0 | +10.20(+0.96%) |
May 06, 2014 | 1061 | 1064 | 1052 | 1058 | 0 | -5.05(-0.47%) |
May 05, 2014 | 1050 | 1067 | 1047 | 1063 | 0 | +6.50(+0.62%) |
May 02, 2014 | 1049 | 1058 | 1045 | 1057 | 0 | +5.22(+0.50%) |
May 01, 2014 | 1053 | 1057 | 1046 | 1051 | 0 | -2.71(-0.26%) |
Apr 30, 2014 | 1051 | 1058 | 1047 | 1054 | 0 | +8.09(+0.77%) |
Apr 29, 2014 | 1048 | 1056 | 1042 | 1046 | 0 | +3.75(+0.36%) |
Apr 28, 2014 | 1041 | 1046 | 1034 | 1042 | 0 | +3.39(+0.33%) |
Apr 25, 2014 | 1037 | 1045 | 1031 | 1039 | 0 | -0.78(-0.08%) |
Apr 24, 2014 | 1049 | 1053 | 1035 | 1040 | 0 | -5.49(-0.53%) |
Apr 23, 2014 | 1048 | 1052 | 1043 | 1045 | 0 | -3.73(-0.36%) |
Apr 22, 2014 | 1049 | 1055 | 1043 | 1049 | 0 | -0.92(-0.09%) |
Apr 21, 2014 | 1046 | 1053 | 1041 | 1050 | 0 | +3.62(+0.35%) |
Apr 17, 2014 | 1046 | 1046 | 1046 | 0 | +0.15(+0.01%) | |
Apr 16, 2014 | 1040 | 1052 | 1035 | 1046 | 0 | +14.61(+1.42%) |
Apr 15, 2014 | 1028 | 1037 | 1020 | 1032 | 0 | +7.07(+0.69%) |
Apr 14, 2014 | 1025 | 1033 | 1015 | 1024 | 0 | +5.95(+0.58%) |
Apr 11, 2014 | 1027 | 1032 | 1017 | 1018 | 0 | -13.97(-1.35%) |
Apr 10, 2014 | 1050 | 1052 | 1030 | 1032 | 0 | -17.00(-1.62%) |
Apr 09, 2014 | 1038 | 1052 | 1035 | 1049 | 0 | +8.97(+0.86%) |
Apr 08, 2014 | 1033 | 1044 | 1029 | 1040 | 0 | +5.46(+0.53%) |
Apr 07, 2014 | 1048 | 1052 | 1030 | 1035 | 0 | -13.10(-1.25%) |
Apr 04, 2014 | 1065 | 1068 | 1045 | 1048 | 0 | -13.95(-1.31%) |
Apr 03, 2014 | 1065 | 1071 | 1056 | 1062 | 0 | +2.26(+0.21%) |
Apr 02, 2014 | 1056 | 1068 | 1041 | 1060 | 0 | -0.65(-0.06%) |
Apr 01, 2014 | 1061 | 1068 | 1049 | 1060 | 0 | -1.87(-0.18%) |
Mar 31, 2014 | 1056 | 1065 | 1046 | 1062 | 0 | +11.32(+1.08%) |
Mar 28, 2014 | 1047 | 1057 | 1041 | 1051 | 0 | +8.93(+0.86%) |
Mar 27, 2014 | 1043 | 1050 | 1036 | 1042 | 0 | -0.66(-0.06%) |
Mar 26, 2014 | 1055 | 1061 | 1042 | 1043 | 0 | -4.96(-0.47%) |
Mar 25, 2014 | 1045 | 1054 | 1041 | 1048 | 0 | +8.99(+0.87%) |
Mar 24, 2014 | 1042 | 1048 | 1034 | 1039 | 0 | +5.11(+0.49%) |
Mar 21, 2014 | 1042 | 1047 | 1030 | 1034 | 0 | -3.15(-0.30%) |
Mar 20, 2014 | 1031 | 1039 | 1025 | 1037 | 0 | +3.84(+0.37%) |
Mar 19, 2014 | 1041 | 1045 | 1026 | 1033 | 0 | -10.94(-1.05%) |
Mar 18, 2014 | 1038 | 1046 | 1036 | 1044 | 0 | +6.44(+0.62%) |
Mar 17, 2014 | 1038 | 1046 | 1034 | 1037 | 0 | +5.54(+0.54%) |
Mar 14, 2014 | 1029 | 1037 | 1024 | 1032 | 0 | +4.11(+0.40%) |
Mar 13, 2014 | 1039 | 1045 | 1024 | 1028 | 0 | -9.98(-0.96%) |
Mar 12, 2014 | 1031 | 1040 | 1022 | 1038 | 0 | +1.77(+0.17%) |
Mar 11, 2014 | 1050 | 1052 | 1034 | 1036 | 0 | -15.88(-1.51%) |
Mar 10, 2014 | 1049 | 1056 | 1043 | 1052 | 0 | -1.74(-0.17%) |
Mar 07, 2014 | 1058 | 1063 | 1048 | 1054 | 0 | -2.48(-0.23%) |
Mar 06, 2014 | 1052 | 1062 | 1049 | 1056 | 0 | +8.65(+0.83%) |
Mar 05, 2014 | 1038 | 1052 | 1032 | 1047 | 0 | +12.62(+1.22%) |
Mar 04, 2014 | 1033 | 1040 | 1025 | 1035 | 0 | +6.36(+0.62%) |