Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2633 | 2648 | 2592 | 2620 | 0 | -8.67(-0.33%) |
May 29, 2014 | 2616 | 2645 | 2605 | 2629 | 0 | +19.34(+0.74%) |
May 28, 2014 | 2623 | 2647 | 2599 | 2609 | 0 | -10.99(-0.42%) |
May 27, 2014 | 2590 | 2633 | 2563 | 2620 | 0 | +59.17(+2.31%) |
May 23, 2014 | 2561 | 2561 | 2561 | 0 | -21.39(-0.83%) | |
May 22, 2014 | 2536 | 2605 | 2528 | 2582 | 0 | +42.47(+1.67%) |
May 21, 2014 | 2525 | 2562 | 2506 | 2540 | 0 | +20.43(+0.81%) |
May 20, 2014 | 2545 | 2560 | 2505 | 2520 | 0 | -23.43(-0.92%) |
May 19, 2014 | 2505 | 2557 | 2493 | 2543 | 0 | +28.63(+1.14%) |
May 16, 2014 | 2506 | 2532 | 2466 | 2514 | 0 | -26.97(-1.06%) |
May 15, 2014 | 2570 | 2592 | 2510 | 2541 | 0 | -36.74(-1.43%) |
May 14, 2014 | 2556 | 2610 | 2532 | 2578 | 0 | +21.96(+0.86%) |
May 13, 2014 | 2577 | 2596 | 2547 | 2556 | 0 | -19.85(-0.77%) |
May 12, 2014 | 2540 | 2592 | 2517 | 2576 | 0 | +52.43(+2.08%) |
May 09, 2014 | 2484 | 2531 | 2454 | 2524 | 0 | +37.66(+1.51%) |
May 08, 2014 | 2506 | 2560 | 2473 | 2486 | 0 | -27.71(-1.10%) |
May 07, 2014 | 2521 | 2542 | 2458 | 2514 | 0 | -3.15(-0.13%) |
May 06, 2014 | 2545 | 2567 | 2510 | 2517 | 0 | -36.65(-1.44%) |
May 05, 2014 | 2484 | 2561 | 2465 | 2553 | 0 | +48.24(+1.93%) |
May 02, 2014 | 2545 | 2559 | 2475 | 2505 | 0 | -31.46(-1.24%) |
May 01, 2014 | 2515 | 2565 | 2483 | 2537 | 0 | +19.63(+0.78%) |
Apr 30, 2014 | 2487 | 2534 | 2453 | 2517 | 0 | +14.50(+0.58%) |
Apr 29, 2014 | 2455 | 2521 | 2425 | 2502 | 0 | +63.36(+2.60%) |
Apr 28, 2014 | 2465 | 2503 | 2376 | 2439 | 0 | -5.31(-0.22%) |
Apr 25, 2014 | 2483 | 2510 | 2433 | 2444 | 0 | -48.55(-1.95%) |
Apr 24, 2014 | 2534 | 2545 | 2425 | 2493 | 0 | -28.81(-1.14%) |
Apr 23, 2014 | 2581 | 2591 | 2488 | 2522 | 0 | -33.40(-1.31%) |
Apr 22, 2014 | 2519 | 2576 | 2503 | 2555 | 0 | +60.01(+2.41%) |
Apr 21, 2014 | 2457 | 2503 | 2428 | 2495 | 0 | +51.44(+2.10%) |
Apr 17, 2014 | 2444 | 2444 | 2444 | 0 | -0.92(-0.04%) | |
Apr 16, 2014 | 2432 | 2466 | 2392 | 2445 | 0 | +45.21(+1.88%) |
Apr 15, 2014 | 2385 | 2435 | 2301 | 2399 | 0 | +28.83(+1.22%) |
Apr 14, 2014 | 2390 | 2436 | 2327 | 2371 | 0 | +15.76(+0.67%) |
Apr 11, 2014 | 2370 | 2468 | 2321 | 2355 | 0 | -47.70(-1.99%) |
Apr 10, 2014 | 2546 | 2555 | 2379 | 2403 | 0 | -144.56(-5.68%) |
Apr 09, 2014 | 2478 | 2559 | 2463 | 2547 | 0 | +83.63(+3.39%) |
Apr 08, 2014 | 2501 | 2519 | 2430 | 2463 | 0 | -35.11(-1.41%) |
Apr 07, 2014 | 2472 | 2540 | 2428 | 2499 | 0 | +17.97(+0.72%) |
Apr 04, 2014 | 2601 | 2615 | 2459 | 2481 | 0 | -100.52(-3.89%) |
Apr 03, 2014 | 2640 | 2652 | 2539 | 2581 | 0 | -50.71(-1.93%) |
Apr 02, 2014 | 2657 | 2687 | 2603 | 2632 | 0 | +5.21(+0.20%) |
Apr 01, 2014 | 2581 | 2653 | 2569 | 2627 | 0 | +72.90(+2.85%) |
Mar 31, 2014 | 2511 | 2576 | 2498 | 2554 | 0 | +67.18(+2.70%) |
Mar 28, 2014 | 2556 | 2596 | 2470 | 2487 | 0 | -79.14(-3.08%) |
Mar 27, 2014 | 2559 | 2611 | 2502 | 2566 | 0 | +6.65(+0.26%) |
Mar 26, 2014 | 2609 | 2647 | 2555 | 2559 | 0 | -30.90(-1.19%) |
Mar 25, 2014 | 2593 | 2659 | 2544 | 2590 | 0 | +7.18(+0.28%) |
Mar 24, 2014 | 2628 | 2648 | 2493 | 2583 | 0 | -40.30(-1.54%) |
Mar 21, 2014 | 2771 | 2794 | 2594 | 2623 | 0 | -132.27(-4.80%) |
Mar 20, 2014 | 2760 | 2792 | 2728 | 2755 | 0 | -17.32(-0.62%) |
Mar 19, 2014 | 2816 | 2837 | 2750 | 2773 | 0 | -29.27(-1.04%) |
Mar 18, 2014 | 2737 | 2815 | 2732 | 2802 | 0 | +71.58(+2.62%) |
Mar 17, 2014 | 2730 | 2782 | 2701 | 2730 | 0 | +25.52(+0.94%) |
Mar 14, 2014 | 2730 | 2767 | 2677 | 2705 | 0 | -42.35(-1.54%) |
Mar 13, 2014 | 2818 | 2834 | 2726 | 2747 | 0 | -62.07(-2.21%) |
Mar 12, 2014 | 2765 | 2825 | 2750 | 2809 | 0 | +23.36(+0.84%) |
Mar 11, 2014 | 2805 | 2831 | 2767 | 2786 | 0 | -11.92(-0.43%) |
Mar 10, 2014 | 2760 | 2813 | 2727 | 2798 | 0 | +32.06(+1.16%) |
Mar 07, 2014 | 2828 | 2844 | 2691 | 2766 | 0 | -34.44(-1.23%) |
Mar 06, 2014 | 2891 | 2915 | 2772 | 2800 | 0 | -72.51(-2.52%) |
Mar 05, 2014 | 2885 | 2906 | 2854 | 2873 | 0 | -4.29(-0.15%) |
Mar 04, 2014 | 2867 | 2901 | 2850 | 2877 | 0 | +49.46(+1.75%) |