Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2355 | 2364 | 2250 | 2277 | 1,876 | -57.00(-2.44%) |
May 29, 2014 | 2265 | 2367 | 2259 | 2334 | 2,140 | +78.00(+3.46%) |
May 28, 2014 | 2307 | 2307 | 2235 | 2256 | 961 | -9.00(-0.40%) |
May 27, 2014 | 2280 | 2376 | 2211 | 2265 | 1,799 | +3.00(+0.13%) |
May 23, 2014 | 2232 | 2262 | 2262 | 2262 | 2,057 | +12.03(+0.53%) |
May 22, 2014 | 2265 | 2292 | 2220 | 2250 | 858 | +2.97(+0.13%) |
May 21, 2014 | 2280 | 2325 | 2217 | 2247 | 1,726 | -15.00(-0.66%) |
May 20, 2014 | 2322 | 2322 | 2214 | 2262 | 2,068 | -45.00(-1.95%) |
May 19, 2014 | 2190 | 2352 | 2163 | 2307 | 3,016 | +132.00(+6.07%) |
May 16, 2014 | 2133 | 2175 | 2073 | 2175 | 1,343 | +21.00(+0.97%) |
May 15, 2014 | 2103 | 2202 | 2040 | 2154 | 1,696 | +51.00(+2.43%) |
May 14, 2014 | 2217 | 2241 | 2100 | 2103 | 2,229 | -108.00(-4.88%) |
May 13, 2014 | 2169 | 2304 | 2154 | 2211 | 3,504 | +36.00(+1.66%) |
May 12, 2014 | 2133 | 2217 | 2085 | 2175 | 4,296 | +63.00(+2.98%) |
May 09, 2014 | 1953 | 2130 | 1893 | 2112 | 5,338 | +162.00(+8.31%) |
May 08, 2014 | 1959 | 2217 | 1944 | 1950 | 8,937 | +207.00(+11.88%) |
May 07, 2014 | 1806 | 1809 | 1701 | 1743 | 1,961 | -63.00(-3.49%) |
May 06, 2014 | 1872 | 1920 | 1788 | 1806 | 1,846 | -84.00(-4.44%) |
May 05, 2014 | 1860 | 1923 | 1848 | 1890 | 1,600 | -24.00(-1.25%) |
May 02, 2014 | 1935 | 1941 | 1878 | 1914 | 2,047 | +0.00(+0.00%) |
May 01, 2014 | 1833 | 1914 | 1795 | 1914 | 2,109 | +87.00(+4.76%) |
Apr 30, 2014 | 1785 | 1832 | 1740 | 1827 | 1,143 | +24.00(+1.33%) |
Apr 29, 2014 | 1758 | 1842 | 1719 | 1803 | 1,557 | +63.00(+3.62%) |
Apr 28, 2014 | 1677 | 1761 | 1626 | 1740 | 1,784 | +60.00(+3.57%) |
Apr 25, 2014 | 1704 | 1725 | 1662 | 1680 | 1,102 | -39.00(-2.27%) |
Apr 24, 2014 | 1755 | 1764 | 1665 | 1719 | 1,091 | -15.00(-0.87%) |
Apr 23, 2014 | 1725 | 1749 | 1671 | 1734 | 883 | +12.00(+0.70%) |
Apr 22, 2014 | 1656 | 1740 | 1656 | 1722 | 1,339 | +78.00(+4.74%) |
Apr 21, 2014 | 1650 | 1677 | 1596 | 1644 | 945 | +12.00(+0.74%) |
Apr 17, 2014 | 1647 | 1632 | 1632 | 1632 | 1,244 | -24.00(-1.45%) |
Apr 16, 2014 | 1662 | 1686 | 1611 | 1656 | 1,066 | +12.00(+0.73%) |
Apr 15, 2014 | 1647 | 1671 | 1521 | 1644 | 1,991 | -3.00(-0.18%) |
Apr 14, 2014 | 1707 | 1728 | 1572 | 1647 | 1,584 | -36.00(-2.14%) |
Apr 11, 2014 | 1680 | 1785 | 1674 | 1683 | 1,742 | -36.00(-2.09%) |
Apr 10, 2014 | 1815 | 1824 | 1695 | 1719 | 2,113 | -114.00(-6.22%) |
Apr 09, 2014 | 1770 | 1845 | 1719 | 1833 | 1,440 | +123.00(+7.19%) |
Apr 08, 2014 | 1683 | 1734 | 1623 | 1710 | 1,726 | +24.00(+1.42%) |
Apr 07, 2014 | 1740 | 1764 | 1653 | 1686 | 2,409 | -42.00(-2.43%) |
Apr 04, 2014 | 1797 | 1803 | 1683 | 1728 | 3,178 | -39.00(-2.21%) |
Apr 03, 2014 | 1836 | 1848 | 1740 | 1767 | 3,659 | -78.00(-4.23%) |
Apr 02, 2014 | 1869 | 1887 | 1815 | 1845 | 1,184 | -12.00(-0.65%) |
Apr 01, 2014 | 1902 | 1950 | 1815 | 1857 | 1,952 | -48.00(-2.52%) |
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%) |