Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1151 | 1155 | 1146 | 1151 | 0 | -1.41(-0.12%) |
May 29, 2014 | 1152 | 1156 | 1147 | 1153 | 0 | +1.33(+0.12%) |
May 28, 2014 | 1149 | 1155 | 1146 | 1151 | 0 | +2.01(+0.17%) |
May 27, 2014 | 1149 | 1155 | 1144 | 1149 | 0 | +2.71(+0.24%) |
May 26, 2014 | 2.083 | 1147 | 1147 | 1147 | 0 | +0.03(+0.00%) |
May 23, 2014 | 1145 | 1149 | 1141 | 1147 | 0 | +2.09(+0.18%) |
May 22, 2014 | 1140 | 1148 | 1137 | 1144 | 0 | -66.43(-5.49%) |
May 21, 2014 | 1206 | 1213 | 1204 | 1211 | 0 | +10.19(+0.85%) |
May 20, 2014 | 999.06 | 1211 | 1196 | 1201 | 0 | -10.31(-0.85%) |
May 19, 2014 | 1206 | 1215 | 1203 | 1211 | 0 | +2.04(+0.17%) |
May 16, 2014 | 1202 | 1211 | 1197 | 1209 | 0 | +7.25(+0.60%) |
May 15, 2014 | 1206 | 1210 | 1190 | 1202 | 0 | -5.09(-0.42%) |
May 14, 2014 | 1209 | 1216 | 1203 | 1207 | 0 | -7.81(-0.64%) |
May 13, 2014 | 1217 | 1220 | 1210 | 1215 | 0 | -0.95(-0.08%) |
May 12, 2014 | 1209 | 1219 | 1205 | 1216 | 0 | +14.96(+1.25%) |
May 09, 2014 | 1205 | 1207 | 1195 | 1201 | 0 | -1.48(-0.12%) |
May 08, 2014 | 1205 | 1214 | 1196 | 1202 | 0 | -3.22(-0.27%) |
May 07, 2014 | 1202 | 1211 | 1194 | 1205 | 0 | +9.82(+0.82%) |
May 06, 2014 | 1202 | 1207 | 1192 | 1195 | 0 | -8.05(-0.67%) |
May 05, 2014 | 1201 | 1208 | 1195 | 1204 | 0 | -1.33(-0.11%) |
May 02, 2014 | 1205 | 1212 | 1200 | 1205 | 0 | -1.53(-0.13%) |
May 01, 2014 | 1207 | 1212 | 1201 | 1206 | 0 | -4.10(-0.34%) |
Apr 30, 2014 | 1205 | 1213 | 1199 | 1210 | 0 | +10.50(+0.88%) |
Apr 29, 2014 | 1200 | 1209 | 1191 | 1200 | 0 | +8.45(+0.71%) |
Apr 28, 2014 | 1196 | 1202 | 1181 | 1192 | 0 | -9.46(-0.79%) |
Apr 25, 2014 | 1206 | 1214 | 1198 | 1201 | 0 | -3.37(-0.28%) |
Apr 24, 2014 | 1202 | 1212 | 1191 | 1204 | 0 | +4.26(+0.35%) |
Apr 23, 2014 | 1207 | 1211 | 1198 | 1200 | 0 | -11.86(-0.98%) |
Apr 22, 2014 | 1211 | 1219 | 1206 | 1212 | 0 | +4.57(+0.38%) |
Apr 21, 2014 | 1205 | 1212 | 1201 | 1207 | 0 | +4.75(+0.39%) |
Apr 17, 2014 | 1203 | 1203 | 1203 | 0 | +13.02(+1.09%) | |
Apr 16, 2014 | 1185 | 1192 | 1177 | 1190 | 0 | +15.98(+1.36%) |
Apr 15, 2014 | 1174 | 1181 | 1159 | 1174 | 0 | +0.40(+0.03%) |
Apr 14, 2014 | 1169 | 1178 | 1161 | 1173 | 0 | +6.29(+0.54%) |
Apr 11, 2014 | 1172 | 1182 | 1165 | 1167 | 0 | -11.65(-0.99%) |
Apr 10, 2014 | 1201 | 1204 | 1177 | 1179 | 0 | -21.53(-1.79%) |
Apr 09, 2014 | 1193 | 1201 | 1184 | 1200 | 0 | +14.36(+1.21%) |
Apr 08, 2014 | 1183 | 1194 | 1177 | 1186 | 0 | +4.80(+0.41%) |
Apr 07, 2014 | 1190 | 1195 | 1177 | 1181 | 0 | -12.61(-1.06%) |
Apr 04, 2014 | 1207 | 1212 | 1191 | 1194 | 0 | -6.80(-0.57%) |
Apr 03, 2014 | 1203 | 1208 | 1194 | 1200 | 0 | +0.25(+0.02%) |
Apr 02, 2014 | 1195 | 1204 | 1191 | 1200 | 0 | +6.17(+0.52%) |
Apr 01, 2014 | 1190 | 1198 | 1186 | 1194 | 0 | +5.50(+0.46%) |
Mar 31, 2014 | 1191 | 1197 | 1182 | 1188 | 0 | +0.75(+0.06%) |
Mar 28, 2014 | 1183 | 1194 | 1179 | 1188 | 0 | +11.52(+0.98%) |
Mar 27, 2014 | 1169 | 1181 | 1164 | 1176 | 0 | +6.15(+0.53%) |
Mar 26, 2014 | 1185 | 1190 | 1170 | 1170 | 0 | -7.59(-0.64%) |
Mar 25, 2014 | 1171 | 1182 | 1163 | 1178 | 0 | +10.75(+0.92%) |
Mar 24, 2014 | 1173 | 1176 | 1156 | 1167 | 0 | -2.55(-0.22%) |
Mar 21, 2014 | 1175 | 1186 | 1164 | 1169 | 0 | +5.00(+0.43%) |
Mar 20, 2014 | 1160 | 1171 | 1152 | 1164 | 0 | -1.13(-0.10%) |
Mar 19, 2014 | 1170 | 1182 | 1154 | 1166 | 0 | -5.86(-0.50%) |
Mar 18, 2014 | 1163 | 1175 | 1161 | 1171 | 0 | +8.83(+0.76%) |
Mar 17, 2014 | 1156 | 1171 | 1154 | 1163 | 0 | +15.43(+1.35%) |
Mar 14, 2014 | 1146 | 1156 | 1142 | 1147 | 0 | +0.18(+0.02%) |
Mar 13, 2014 | 1174 | 1177 | 1142 | 1147 | 0 | -20.49(-1.76%) |
Mar 12, 2014 | 1162 | 1172 | 1159 | 1167 | 0 | -20.98(-1.77%) |
Mar 11, 2014 | 1198 | 1205 | 1183 | 1188 | 0 | -8.06(-0.67%) |
Mar 10, 2014 | 1198 | 1203 | 1187 | 1197 | 0 | -5.38(-0.45%) |
Mar 07, 2014 | 1209 | 1213 | 1194 | 1202 | 0 | -5.18(-0.43%) |
Mar 06, 2014 | 1200 | 1212 | 1199 | 1207 | 0 | +7.76(+0.65%) |
Mar 05, 2014 | 1194 | 1205 | 1189 | 1199 | 0 | +3.22(+0.27%) |
Mar 04, 2014 | 1190 | 1201 | 1187 | 1196 | 0 | +20.02(+1.70%) |