Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 1776 | 1908 | 1764 | 1905 | 3,963 | +144.00(+8.18%) |
Mar 28, 2014 | 1788 | 1815 | 1716 | 1761 | 2,245 | -15.00(-0.84%) |
Mar 27, 2014 | 1722 | 1779 | 1638 | 1776 | 2,898 | +66.00(+3.86%) |
Mar 26, 2014 | 1851 | 1890 | 1700 | 1710 | 3,761 | -150.00(-8.06%) |
Mar 25, 2014 | 1890 | 1917 | 1821 | 1860 | 1,979 | -30.00(-1.59%) |
Mar 24, 2014 | 1962 | 1986 | 1734 | 1890 | 3,663 | -69.00(-3.52%) |
Mar 21, 2014 | 1971 | 1995 | 1863 | 1959 | 2,906 | -12.00(-0.61%) |
Mar 20, 2014 | 1968 | 2025 | 1936 | 1971 | 1,748 | -9.00(-0.45%) |
Mar 19, 2014 | 2016 | 2055 | 1938 | 1980 | 2,024 | -33.00(-1.64%) |
Mar 18, 2014 | 1890 | 2019 | 1881 | 2013 | 3,191 | +141.00(+7.53%) |
Mar 17, 2014 | 1998 | 1998 | 1863 | 1872 | 3,271 | -90.00(-4.59%) |
Mar 14, 2014 | 2010 | 2031 | 1914 | 1962 | 3,218 | -6.00(-0.30%) |
Mar 13, 2014 | 2037 | 2058 | 1844 | 1968 | 4,454 | -48.00(-2.38%) |
Mar 12, 2014 | 2040 | 2067 | 1962 | 2016 | 1,983 | -15.00(-0.74%) |
Mar 11, 2014 | 2139 | 2151 | 1991 | 2031 | 3,098 | -48.00(-2.31%) |
Mar 10, 2014 | 2070 | 2091 | 1950 | 2079 | 4,014 | +12.00(+0.58%) |
Mar 07, 2014 | 2112 | 2121 | 2025 | 2067 | 4,007 | +3.00(+0.15%) |
Mar 06, 2014 | 2196 | 2208 | 2055 | 2064 | 6,322 | -135.00(-6.14%) |
Mar 05, 2014 | 2259 | 2285 | 2199 | 2199 | 2,332 | -51.00(-2.27%) |
Mar 04, 2014 | 2223 | 2319 | 2196 | 2250 | 3,218 | +60.00(+2.74%) |
Mar 03, 2014 | 2145 | 2241 | 2115 | 2190 | 4,442 | +54.00(+2.53%) |
Feb 28, 2014 | 2241 | 2454 | 2103 | 2136 | 31,186 | -246.00(-10.33%) |
Feb 27, 2014 | 2538 | 2538 | 2358 | 2382 | 5,835 | -153.00(-6.04%) |
Feb 26, 2014 | 2532 | 2625 | 2520 | 2535 | 2,226 | -6.00(-0.24%) |
Feb 25, 2014 | 2616 | 2730 | 2535 | 2541 | 2,149 | -135.00(-5.04%) |
Feb 24, 2014 | 2706 | 2793 | 2616 | 2676 | 2,970 | -18.00(-0.67%) |
Feb 21, 2014 | 2604 | 2753 | 2550 | 2694 | 1,493 | +132.00(+5.15%) |
Feb 20, 2014 | 2544 | 2586 | 2490 | 2562 | 902 | +33.00(+1.30%) |
Feb 19, 2014 | 2598 | 2628 | 2523 | 2529 | 1,259 | -90.00(-3.44%) |
Feb 18, 2014 | 2619 | 2688 | 2604 | 2619 | 853 | -6.00(-0.23%) |
Feb 14, 2014 | 2700 | 2625 | 2625 | 2625 | 1,123 | -69.00(-2.56%) |
Feb 13, 2014 | 2670 | 2721 | 2626 | 2694 | 1,072 | +48.00(+1.81%) |
Feb 12, 2014 | 2748 | 2748 | 2643 | 2646 | 741 | -75.00(-2.76%) |
Feb 11, 2014 | 2781 | 2808 | 2691 | 2721 | 1,459 | -27.00(-0.98%) |
Feb 10, 2014 | 2571 | 2760 | 2517 | 2748 | 1,233 | +183.00(+7.13%) |
Feb 07, 2014 | 2478 | 2625 | 2463 | 2565 | 955 | +90.00(+3.64%) |
Feb 06, 2014 | 2490 | 2548 | 2415 | 2475 | 980 | -15.00(-0.60%) |
Feb 05, 2014 | 2463 | 2514 | 2313 | 2490 | 1,015 | +15.00(+0.61%) |
Feb 04, 2014 | 2460 | 2541 | 2415 | 2475 | 1,277 | +84.00(+3.51%) |
Feb 03, 2014 | 2556 | 2595 | 2382 | 2391 | 1,382 | -165.00(-6.46%) |
Jan 31, 2014 | 2574 | 2634 | 2538 | 2556 | 732 | -78.00(-2.96%) |
Jan 30, 2014 | 2565 | 2670 | 2520 | 2634 | 995 | +111.00(+4.40%) |
Jan 29, 2014 | 2622 | 2622 | 2490 | 2523 | 1,263 | -123.00(-4.65%) |
Jan 28, 2014 | 2607 | 2658 | 2559 | 2646 | 756 | +39.00(+1.50%) |
Jan 27, 2014 | 2703 | 2730 | 2541 | 2607 | 1,322 | -102.00(-3.77%) |
Jan 24, 2014 | 2835 | 2853 | 2670 | 2709 | 1,482 | -129.00(-4.55%) |
Jan 23, 2014 | 2832 | 2910 | 2739 | 2838 | 1,342 | -15.00(-0.53%) |
Jan 22, 2014 | 2889 | 3000 | 2730 | 2853 | 2,122 | -66.00(-2.26%) |
Jan 21, 2014 | 2742 | 3120 | 2688 | 2919 | 5,224 | +240.00(+8.96%) |
Jan 17, 2014 | 2760 | 2679 | 2679 | 2679 | 1,228 | -93.00(-3.35%) |
Jan 16, 2014 | 2586 | 2805 | 2580 | 2772 | 1,486 | +168.00(+6.45%) |
Jan 15, 2014 | 2676 | 2697 | 2553 | 2604 | 975 | -57.00(-2.14%) |
Jan 14, 2014 | 2652 | 2682 | 2523 | 2661 | 896 | +30.00(+1.14%) |
Jan 13, 2014 | 2910 | 2910 | 2571 | 2631 | 2,754 | -174.00(-6.20%) |
Jan 10, 2014 | 2460 | 2940 | 2436 | 2805 | 5,598 | +369.00(+15.15%) |
Jan 09, 2014 | 2358 | 2436 | 2328 | 2436 | 1,093 | +78.00(+3.31%) |
Jan 08, 2014 | 2325 | 2388 | 2280 | 2358 | 1,069 | +24.00(+1.03%) |
Jan 07, 2014 | 2238 | 2343 | 2235 | 2334 | 985 | +105.00(+4.71%) |
Jan 06, 2014 | 2310 | 2310 | 2199 | 2229 | 809 | -48.00(-2.11%) |
Jan 03, 2014 | 2136 | 2280 | 2136 | 2277 | 1,364 | +138.00(+6.45%) |