Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2197 | 2222 | 2179 | 2199 | 0 | +5.84(+0.27%) |
Feb 27, 2014 | 2175 | 2207 | 2165 | 2193 | 0 | +12.66(+0.58%) |
Feb 26, 2014 | 2178 | 2204 | 2161 | 2181 | 0 | +5.51(+0.25%) |
Feb 25, 2014 | 2171 | 2197 | 2158 | 2175 | 0 | -3.78(-0.17%) |
Feb 24, 2014 | 2170 | 2202 | 2161 | 2179 | 0 | +11.35(+0.52%) |
Feb 21, 2014 | 2174 | 2193 | 2154 | 2168 | 0 | -2.26(-0.10%) |
Feb 20, 2014 | 2155 | 2183 | 2141 | 2170 | 0 | +17.89(+0.83%) |
Feb 19, 2014 | 2159 | 2185 | 2141 | 2152 | 0 | -15.17(-0.70%) |
Feb 18, 2014 | 2172 | 2190 | 2148 | 2167 | 0 | +0.70(+0.03%) |
Feb 17, 2014 | 0.5456 | 2167 | 2167 | 2167 | 0 | +0.03(+0.00%) |
Feb 14, 2014 | 2151 | 2179 | 2135 | 2167 | 0 | +10.28(+0.48%) |
Feb 13, 2014 | 2127 | 2168 | 2113 | 2156 | 0 | +12.47(+0.58%) |
Feb 12, 2014 | 2135 | 2167 | 2118 | 2144 | 0 | +12.40(+0.58%) |
Feb 11, 2014 | 2104 | 2143 | 2096 | 2131 | 0 | +24.48(+1.16%) |
Feb 10, 2014 | 2101 | 2123 | 2083 | 2107 | 0 | +2.90(+0.14%) |
Feb 07, 2014 | 2084 | 2117 | 2073 | 2104 | 0 | +19.52(+0.94%) |
Feb 06, 2014 | 2060 | 2100 | 2052 | 2084 | 0 | +29.57(+1.44%) |
Feb 05, 2014 | 2049 | 2075 | 2026 | 2055 | 0 | +4.39(+0.21%) |
Feb 04, 2014 | 2040 | 2068 | 2020 | 2050 | 0 | +18.29(+0.90%) |
Feb 03, 2014 | 2093 | 2105 | 2020 | 2032 | 0 | -64.37(-3.07%) |
Jan 31, 2014 | 2082 | 2120 | 2066 | 2097 | 0 | -17.98(-0.85%) |
Jan 30, 2014 | 2114 | 2141 | 2089 | 2115 | 0 | +16.12(+0.77%) |
Jan 29, 2014 | 2108 | 2131 | 2081 | 2098 | 0 | -29.22(-1.37%) |
Jan 28, 2014 | 2112 | 2142 | 2099 | 2128 | 0 | +17.91(+0.85%) |
Jan 27, 2014 | 2124 | 2142 | 2091 | 2110 | 0 | -17.71(-0.83%) |
Jan 24, 2014 | 2162 | 2178 | 2117 | 2127 | 0 | -54.50(-2.50%) |
Jan 23, 2014 | 2186 | 2202 | 2161 | 2182 | 0 | -21.01(-0.95%) |
Jan 22, 2014 | 2196 | 2217 | 2181 | 2203 | 0 | +7.04(+0.32%) |
Jan 21, 2014 | 2206 | 2217 | 2174 | 2196 | 0 | -9.39(-0.43%) |
Jan 20, 2014 | 3.289 | 2205 | 2205 | 2205 | 0 | -0.03(-0.00%) |
Jan 17, 2014 | 2220 | 2232 | 2193 | 2205 | 0 | -20.00(-0.90%) |
Jan 16, 2014 | 2220 | 2240 | 2205 | 2225 | 0 | -1.42(-0.06%) |
Jan 15, 2014 | 2215 | 2242 | 2208 | 2227 | 0 | +5.77(+0.26%) |
Jan 14, 2014 | 2201 | 2235 | 2192 | 2221 | 0 | +20.91(+0.95%) |
Jan 13, 2014 | 2219 | 2244 | 2186 | 2200 | 0 | -33.62(-1.51%) |
Jan 10, 2014 | 2229 | 2252 | 2207 | 2234 | 0 | +11.12(+0.50%) |
Jan 09, 2014 | 2224 | 2245 | 2198 | 2223 | 0 | +4.43(+0.20%) |
Jan 08, 2014 | 2223 | 2243 | 2195 | 2218 | 0 | -10.30(-0.46%) |
Jan 07, 2014 | 2220 | 2244 | 2209 | 2228 | 0 | +13.54(+0.61%) |
Jan 06, 2014 | 2230 | 2246 | 2205 | 2215 | 0 | -15.31(-0.69%) |
Jan 03, 2014 | 2227 | 2247 | 2215 | 2230 | 0 | +2.13(+0.10%) |
Jan 02, 2014 | 2244 | 2256 | 2212 | 2228 | 0 | -26.55(-1.18%) |
Dec 31, 2013 | 2255 | 2255 | 2255 | 0 | +3.87(+0.17%) | |
Dec 30, 2013 | 2239 | 2264 | 2229 | 2251 | 0 | +7.80(+0.35%) |
Dec 27, 2013 | 2249 | 2263 | 2229 | 2243 | 0 | -4.51(-0.20%) |
Dec 26, 2013 | 2239 | 2262 | 2233 | 2247 | 0 | +2.05(+0.09%) |
Dec 24, 2013 | 2245 | 2245 | 2245 | 0 | -33.84(-1.48%) | |
Dec 23, 2013 | 2269 | 2294 | 2256 | 2279 | 0 | -0.26(-0.01%) |
Dec 20, 2013 | 2263 | 2294 | 2244 | 2280 | 0 | +21.23(+0.94%) |
Dec 19, 2013 | 2266 | 2282 | 2243 | 2258 | 0 | -17.31(-0.76%) |
Dec 18, 2013 | 2244 | 2284 | 2221 | 2276 | 0 | +31.37(+1.40%) |
Dec 17, 2013 | 2243 | 2262 | 2225 | 2244 | 0 | -7.19(-0.32%) |
Dec 16, 2013 | 2235 | 2268 | 2225 | 2251 | 0 | +20.37(+0.91%) |
Dec 13, 2013 | 2224 | 2250 | 2212 | 2231 | 0 | +4.14(+0.19%) |
Dec 12, 2013 | 2231 | 2248 | 2209 | 2227 | 0 | -8.36(-0.37%) |
Dec 11, 2013 | 2265 | 2274 | 2226 | 2235 | 0 | -28.35(-1.25%) |
Dec 10, 2013 | 2259 | 2287 | 2247 | 2264 | 0 | -7.74(-0.34%) |
Dec 09, 2013 | 2265 | 2289 | 2253 | 2271 | 0 | +4.04(+0.18%) |
Dec 06, 2013 | 2264 | 2284 | 2243 | 2267 | 0 | +28.70(+1.28%) |
Dec 05, 2013 | 2232 | 2259 | 2219 | 2239 | 0 | -5.41(-0.24%) |
Dec 04, 2013 | 2231 | 2265 | 2217 | 2244 | 0 | -2.34(-0.10%) |
Dec 03, 2013 | 2251 | 2270 | 2226 | 2246 | 0 | -12.70(-0.56%) |