Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2208 | 2222 | 2191 | 2207 | 0 | +0.13(+0.01%) |
May 29, 2014 | 2199 | 2219 | 2187 | 2207 | 0 | +10.24(+0.47%) |
May 28, 2014 | 2194 | 2214 | 2184 | 2197 | 0 | -9.19(-0.42%) |
May 27, 2014 | 2198 | 2226 | 2188 | 2206 | 0 | +10.36(+0.47%) |
May 26, 2014 | 3.751 | 2196 | 2196 | 2196 | 0 | +0.01(+0.00%) |
May 23, 2014 | 2183 | 2203 | 2171 | 2196 | 0 | +13.99(+0.64%) |
May 22, 2014 | 2168 | 2194 | 2153 | 2182 | 0 | +4.66(+0.21%) |
May 21, 2014 | 2168 | 2191 | 2152 | 2177 | 0 | +13.79(+0.64%) |
May 20, 2014 | 2185 | 2194 | 2149 | 2163 | 0 | -28.60(-1.30%) |
May 19, 2014 | 2169 | 2204 | 2167 | 2192 | 0 | +7.94(+0.36%) |
May 16, 2014 | 2169 | 2192 | 2155 | 2184 | 0 | +15.34(+0.71%) |
May 15, 2014 | 2177 | 2194 | 2143 | 2168 | 0 | -18.63(-0.85%) |
May 14, 2014 | 2206 | 2224 | 2177 | 2187 | 0 | -30.09(-1.36%) |
May 13, 2014 | 2214 | 2240 | 2202 | 2217 | 0 | -2.98(-0.13%) |
May 12, 2014 | 2193 | 2233 | 2190 | 2220 | 0 | +31.48(+1.44%) |
May 09, 2014 | 2168 | 2197 | 2159 | 2189 | 0 | +11.12(+0.51%) |
May 08, 2014 | 2177 | 2213 | 2164 | 2178 | 0 | -8.73(-0.40%) |
May 07, 2014 | 2172 | 2199 | 2149 | 2186 | 0 | +17.11(+0.79%) |
May 06, 2014 | 2175 | 2196 | 2157 | 2169 | 0 | -15.63(-0.72%) |
May 05, 2014 | 2178 | 2200 | 2157 | 2185 | 0 | -5.99(-0.27%) |
May 02, 2014 | 2188 | 2215 | 2172 | 2191 | 0 | +7.37(+0.34%) |
May 01, 2014 | 2192 | 2213 | 2161 | 2183 | 0 | -10.71(-0.49%) |
Apr 30, 2014 | 2172 | 2206 | 2160 | 2194 | 0 | +10.36(+0.47%) |
Apr 29, 2014 | 2177 | 2207 | 2168 | 2184 | 0 | -2.19(-0.10%) |
Apr 28, 2014 | 2197 | 2221 | 2153 | 2186 | 0 | -6.54(-0.30%) |
Apr 25, 2014 | 2200 | 2222 | 2177 | 2192 | 0 | -22.93(-1.04%) |
Apr 24, 2014 | 2226 | 2241 | 2189 | 2215 | 0 | -4.40(-0.20%) |
Apr 23, 2014 | 2220 | 2244 | 2207 | 2220 | 0 | -12.19(-0.55%) |
Apr 22, 2014 | 2218 | 2250 | 2208 | 2232 | 0 | +13.76(+0.62%) |
Apr 21, 2014 | 2209 | 2231 | 2194 | 2218 | 0 | +6.29(+0.28%) |
Apr 17, 2014 | 2212 | 2212 | 2212 | 0 | -0.05(-0.00%) | |
Apr 16, 2014 | 2196 | 2223 | 2184 | 2212 | 0 | +29.25(+1.34%) |
Apr 15, 2014 | 2171 | 2200 | 2146 | 2183 | 0 | -0.99(-0.05%) |
Apr 14, 2014 | 2187 | 2204 | 2163 | 2184 | 0 | +15.71(+0.72%) |
Apr 11, 2014 | 2162 | 2197 | 2150 | 2168 | 0 | -12.24(-0.56%) |
Apr 10, 2014 | 2214 | 2233 | 2172 | 2180 | 0 | -41.89(-1.89%) |
Apr 09, 2014 | 2207 | 2236 | 2191 | 2222 | 0 | +14.06(+0.64%) |
Apr 08, 2014 | 2188 | 2226 | 2178 | 2208 | 0 | +15.78(+0.72%) |
Apr 07, 2014 | 2219 | 2240 | 2176 | 2192 | 0 | -35.98(-1.61%) |
Apr 04, 2014 | 2267 | 2286 | 2218 | 2228 | 0 | -30.23(-1.34%) |
Apr 03, 2014 | 2267 | 2288 | 2244 | 2259 | 0 | -15.20(-0.67%) |
Apr 02, 2014 | 2262 | 2289 | 2250 | 2274 | 0 | +4.79(+0.21%) |
Apr 01, 2014 | 2250 | 2282 | 2241 | 2269 | 0 | +18.03(+0.80%) |
Mar 31, 2014 | 2244 | 2268 | 2222 | 2251 | 0 | +21.76(+0.98%) |
Mar 28, 2014 | 2216 | 2253 | 2210 | 2229 | 0 | +13.51(+0.61%) |
Mar 27, 2014 | 2210 | 2242 | 2194 | 2216 | 0 | +1.20(+0.05%) |
Mar 26, 2014 | 2241 | 2259 | 2204 | 2214 | 0 | +3.13(+0.14%) |
Mar 25, 2014 | 2213 | 2235 | 2193 | 2211 | 0 | +6.62(+0.30%) |
Mar 24, 2014 | 2223 | 2243 | 2187 | 2205 | 0 | -18.59(-0.84%) |
Mar 21, 2014 | 2234 | 2254 | 2211 | 2223 | 0 | -1.32(-0.06%) |
Mar 20, 2014 | 2213 | 2238 | 2196 | 2225 | 0 | +6.87(+0.31%) |
Mar 19, 2014 | 2230 | 2247 | 2200 | 2218 | 0 | -13.84(-0.62%) |
Mar 18, 2014 | 2212 | 2241 | 2204 | 2232 | 0 | +21.05(+0.95%) |
Mar 17, 2014 | 2201 | 2230 | 2193 | 2211 | 0 | +13.97(+0.64%) |
Mar 14, 2014 | 2179 | 2215 | 2176 | 2197 | 0 | +6.34(+0.29%) |
Mar 13, 2014 | 2211 | 2230 | 2179 | 2190 | 0 | -22.61(-1.02%) |
Mar 12, 2014 | 2201 | 2223 | 2187 | 2213 | 0 | -2.54(-0.11%) |
Mar 11, 2014 | 2222 | 2245 | 2204 | 2215 | 0 | -15.16(-0.68%) |
Mar 10, 2014 | 2224 | 2245 | 2210 | 2231 | 0 | -4.91(-0.22%) |
Mar 07, 2014 | 2237 | 2258 | 2218 | 2235 | 0 | -0.57(-0.03%) |
Mar 06, 2014 | 2228 | 2253 | 2216 | 2236 | 0 | +7.75(+0.35%) |
Mar 05, 2014 | 2219 | 2246 | 2208 | 2228 | 0 | -0.09(-0.00%) |
Mar 04, 2014 | 2208 | 2251 | 2199 | 2228 | 0 | +42.75(+1.96%) |