Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 2148 | 2250 | 2118 | 2139 | 1,320 | +0.00(+0.00%) |
Dec 31, 2013 | 2109 | 2139 | 2139 | 2139 | 941 | +30.00(+1.42%) |
Dec 30, 2013 | 2121 | 2144 | 2079 | 2109 | 829 | -21.00(-0.99%) |
Dec 27, 2013 | 2130 | 2220 | 2082 | 2130 | 1,309 | -99.00(-4.44%) |
Dec 26, 2013 | 2301 | 2349 | 2181 | 2229 | 931 | -66.00(-2.88%) |
Dec 24, 2013 | 2265 | 2331 | 2262 | 2295 | 362 | +21.00(+0.92%) |
Dec 23, 2013 | 2187 | 2307 | 2187 | 2274 | 1,065 | +102.00(+4.70%) |
Dec 20, 2013 | 2118 | 2247 | 2103 | 2172 | 1,461 | +48.00(+2.26%) |
Dec 19, 2013 | 2145 | 2172 | 2106 | 2124 | 536 | -18.00(-0.84%) |
Dec 18, 2013 | 2115 | 2154 | 2070 | 2142 | 587 | +24.00(+1.13%) |
Dec 17, 2013 | 2148 | 2166 | 2100 | 2118 | 634 | -24.00(-1.12%) |
Dec 16, 2013 | 2019 | 2142 | 1995 | 2142 | 900 | +120.00(+5.93%) |
Dec 13, 2013 | 2028 | 2169 | 1995 | 2022 | 934 | +6.00(+0.30%) |
Dec 12, 2013 | 1983 | 2055 | 1950 | 2016 | 912 | +30.00(+1.51%) |
Dec 11, 2013 | 2055 | 2055 | 1923 | 1986 | 1,399 | -60.00(-2.93%) |
Dec 10, 2013 | 2061 | 2112 | 2013 | 2046 | 635 | -24.00(-1.16%) |
Dec 09, 2013 | 2130 | 2130 | 2013 | 2070 | 979 | -54.00(-2.54%) |
Dec 06, 2013 | 2172 | 2172 | 2094 | 2124 | 543 | -21.00(-0.98%) |
Dec 05, 2013 | 2136 | 2217 | 2097 | 2145 | 628 | +3.00(+0.14%) |
Dec 04, 2013 | 2226 | 2244 | 2088 | 2142 | 1,875 | -99.00(-4.42%) |
Dec 03, 2013 | 2421 | 2421 | 2238 | 2241 | 1,606 | -171.00(-7.09%) |