Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22518 | 22680 | 22285 | 22418 | 9,700 | -48.40(-0.22%) |
Apr 29, 2014 | 22654 | 22682 | 22444 | 22466 | 7,700 | -165.40(-0.73%) |
Apr 28, 2014 | 22718 | 22721 | 22597 | 22632 | 6,900 | -56.50(-0.25%) |
Apr 27, 2014 | 22892 | 22939 | 22657 | 22688 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 22892 | 22939 | 22657 | 22688 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 22892 | 22939 | 22657 | 22688 | 7,500 | -188.40(-0.82%) |
Apr 24, 2014 | 22784 | 22912 | 22780 | 22876 | 0 | +0.00(+0.00%) |
Apr 23, 2014 | 22784 | 22912 | 22780 | 22876 | 7,200 | +118.10(+0.52%) |
Apr 22, 2014 | 22771 | 22853 | 22728 | 22758 | 9,000 | -6.40(-0.03%) |
Apr 21, 2014 | 22645 | 22796 | 22637 | 22765 | 9,100 | +136.00(+0.60%) |
Apr 20, 2014 | 22328 | 22649 | 22312 | 22629 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 22328 | 22649 | 22312 | 22629 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 22328 | 22649 | 22312 | 22629 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 22328 | 22649 | 22312 | 22629 | 8,500 | +351.60(+1.58%) |
Apr 16, 2014 | 22487 | 22534 | 22247 | 22277 | 6,700 | -207.70(-0.92%) |
Apr 15, 2014 | 22698 | 22737 | 22416 | 22485 | 8,600 | -144.10(-0.64%) |
Apr 14, 2014 | 22642 | 22679 | 22527 | 22629 | 0 | +0.00(+0.00%) |
Apr 13, 2014 | 22642 | 22679 | 22527 | 22629 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 22642 | 22679 | 22527 | 22629 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 22642 | 22679 | 22527 | 22629 | 9,500 | -86.30(-0.38%) |
Apr 10, 2014 | 22730 | 22792 | 22644 | 22715 | 10,900 | +13.00(+0.06%) |
Apr 09, 2014 | 22389 | 22740 | 22380 | 22702 | 8,500 | +358.90(+1.61%) |
Apr 08, 2014 | 22356 | 22482 | 22198 | 22343 | 0 | +0.00(+0.00%) |
Apr 07, 2014 | 22356 | 22482 | 22198 | 22343 | 4,700 | -16.10(-0.07%) |
Apr 06, 2014 | 22522 | 22525 | 22339 | 22360 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 22522 | 22525 | 22339 | 22360 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 22522 | 22525 | 22339 | 22360 | 7,100 | -149.60(-0.66%) |
Apr 03, 2014 | 22598 | 22621 | 22369 | 22509 | 7,400 | -42.40(-0.19%) |
Apr 02, 2014 | 22551 | 22592 | 22474 | 22552 | 15,700 | +105.10(+0.47%) |
Apr 01, 2014 | 22455 | 22486 | 22296 | 22446 | 11,000 | +60.10(+0.27%) |
Mar 31, 2014 | 22423 | 22467 | 22254 | 22386 | 11,200 | +46.30(+0.21%) |
Mar 30, 2014 | 22273 | 22364 | 22185 | 22340 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 22273 | 22364 | 22185 | 22340 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 22273 | 22364 | 22185 | 22340 | 9,200 | +125.60(+0.57%) |
Mar 27, 2014 | 22116 | 22308 | 22094 | 22214 | 10,400 | +119.10(+0.54%) |
Mar 26, 2014 | 22135 | 22172 | 22021 | 22095 | 10,600 | +40.10(+0.18%) |
Mar 25, 2014 | 21948 | 22080 | 21917 | 22055 | 7,800 | -0.30(-0.00%) |
Mar 24, 2014 | 21828 | 22074 | 21828 | 22056 | 9,000 | +301.70(+1.39%) |
Mar 23, 2014 | 21824 | 21870 | 21730 | 21754 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 21824 | 21870 | 21730 | 21754 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 21824 | 21870 | 21730 | 21754 | 60,600 | +13.70(+0.06%) |
Mar 20, 2014 | 21798 | 21853 | 21705 | 21740 | 7,600 | -92.80(-0.43%) |
Mar 19, 2014 | 21873 | 21896 | 21782 | 21833 | 11,000 | +0.30(+0.00%) |
Mar 18, 2014 | 21850 | 22041 | 21785 | 21833 | 8,600 | +22.80(+0.10%) |
Mar 17, 2014 | 21648 | 21853 | 21574 | 21810 | 0 | +0.00(+0.00%) |
Mar 15, 2014 | 21648 | 21853 | 21574 | 21810 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 21648 | 21853 | 21574 | 21810 | 8,800 | +35.20(+0.16%) |
Mar 13, 2014 | 21737 | 21991 | 21720 | 21775 | 9,500 | -81.60(-0.37%) |
Mar 12, 2014 | 21793 | 21966 | 21768 | 21856 | 10,400 | +29.80(+0.14%) |
Mar 11, 2014 | 21919 | 22018 | 21772 | 21826 | 12,000 | -108.40(-0.49%) |
Mar 10, 2014 | 21819 | 22024 | 21805 | 21935 | 15,500 | +15.00(+0.07%) |
Mar 09, 2014 | 21539 | 21961 | 21539 | 21920 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 21539 | 21961 | 21539 | 21920 | 15,200 | +405.90(+1.89%) |
Mar 07, 2014 | 21336 | 21525 | 21330 | 21514 | 9,700 | +237.00(+1.11%) |
Mar 06, 2014 | 21280 | 21333 | 21176 | 21277 | 7,500 | +67.20(+0.32%) |
Mar 05, 2014 | 20947 | 21225 | 20940 | 21210 | 9,700 | +263.00(+1.26%) |
Mar 04, 2014 | 21079 | 21140 | 20921 | 20947 | 121,600 | +0.00(+0.00%) |
Mar 03, 2014 | 21079 | 21140 | 20921 | 20947 | 0 | -173.40(-0.82%) |
Mar 02, 2014 | 20995 | 21140 | 20990 | 21120 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 20995 | 21140 | 20990 | 21120 | 11,400 | +0.00(+0.00%) |
Feb 28, 2014 | 20995 | 21140 | 20990 | 21120 | 0 | +133.10(+0.63%) |
Feb 27, 2014 | 20870 | 21005 | 20860 | 20987 | 8,500 | +134.50(+0.65%) |
Feb 26, 2014 | 20878 | 20912 | 20778 | 20852 | 9,500 | +41.10(+0.20%) |
Feb 25, 2014 | 20696 | 20829 | 20637 | 20811 | 12,500 | +0.00(+0.00%) |
Feb 24, 2014 | 20696 | 20829 | 20637 | 20811 | 0 | +110.60(+0.53%) |
Feb 23, 2014 | 20601 | 20725 | 20600 | 20701 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 20601 | 20725 | 20600 | 20701 | 6,300 | +164.20(+0.80%) |
Feb 21, 2014 | 20661 | 20663 | 20522 | 20537 | 6,000 | -186.40(-0.90%) |
Feb 20, 2014 | 20644 | 20750 | 20630 | 20723 | 4,700 | +88.80(+0.43%) |
Feb 19, 2014 | 20458 | 20685 | 20436 | 20634 | 9,400 | +170.10(+0.83%) |
Feb 18, 2014 | 20439 | 20492 | 20339 | 20464 | 6,100 | +11.70(+0.06%) |
Feb 17, 2014 | 20439 | 20482 | 20339 | 20452 | 0 | +85.60(+0.42%) |
Feb 16, 2014 | 20265 | 20392 | 20149 | 20367 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 20265 | 20392 | 20149 | 20367 | 8,300 | +173.50(+0.86%) |
Feb 14, 2014 | 20479 | 20504 | 20165 | 20193 | 7,900 | -255.20(-1.25%) |
Feb 13, 2014 | 20450 | 20517 | 20427 | 20448 | 10,100 | +85.10(+0.42%) |
Feb 12, 2014 | 20401 | 20443 | 20350 | 20363 | 9,400 | +29.10(+0.14%) |
Feb 11, 2014 | 20429 | 20434 | 20312 | 20334 | 7,900 | +0.00(+0.00%) |
Feb 10, 2014 | 20429 | 20434 | 20312 | 20334 | 0 | -42.30(-0.21%) |
Feb 09, 2014 | 20441 | 20450 | 20282 | 20377 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 20441 | 20450 | 20282 | 20377 | 11,100 | +65.90(+0.32%) |
Feb 07, 2014 | 20286 | 20358 | 20080 | 20311 | 12,400 | +49.70(+0.25%) |
Feb 06, 2014 | 20241 | 20289 | 20076 | 20261 | 9,300 | +49.10(+0.24%) |
Feb 05, 2014 | 20051 | 20256 | 19963 | 20212 | 9,800 | +2.60(+0.01%) |
Feb 04, 2014 | 20479 | 20480 | 20182 | 20209 | 5,700 | +0.00(+0.00%) |
Feb 03, 2014 | 20479 | 20480 | 20182 | 20209 | 0 | -304.50(-1.48%) |
Feb 02, 2014 | 20545 | 20572 | 20448 | 20514 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 20545 | 20572 | 20448 | 20514 | 6,100 | +15.60(+0.08%) |
Jan 31, 2014 | 20492 | 20528 | 20344 | 20498 | 12,600 | -149.10(-0.72%) |
Jan 30, 2014 | 20784 | 20829 | 20614 | 20647 | 7,800 | -36.20(-0.18%) |
Jan 29, 2014 | 20721 | 20795 | 20554 | 20684 | 8,200 | -23.90(-0.12%) |
Jan 28, 2014 | 20899 | 20899 | 20688 | 20707 | 10,100 | +0.00(+0.00%) |
Jan 27, 2014 | 20899 | 20899 | 20688 | 20707 | 0 | -426.20(-2.02%) |
Jan 25, 2014 | 21289 | 21334 | 21124 | 21134 | 10,800 | -240.10(-1.12%) |
Jan 24, 2014 | 21320 | 21410 | 21265 | 21374 | 6,500 | +36.00(+0.17%) |
Jan 23, 2014 | 21252 | 21378 | 21168 | 21338 | 13,400 | +86.60(+0.41%) |
Jan 22, 2014 | 21238 | 21302 | 21189 | 21251 | 9,400 | +46.00(+0.22%) |
Jan 21, 2014 | 21084 | 21221 | 21001 | 21205 | 6,000 | +0.00(+0.00%) |
Jan 20, 2014 | 21084 | 21221 | 21001 | 21205 | 0 | +141.50(+0.67%) |
Jan 18, 2014 | 21237 | 21270 | 21016 | 21064 | 12,000 | -201.60(-0.95%) |
Jan 17, 2014 | 21367 | 21379 | 21200 | 21265 | 13,400 | -24.30(-0.11%) |
Jan 16, 2014 | 21092 | 21303 | 21092 | 21290 | 9,400 | +256.60(+1.22%) |
Jan 15, 2014 | 21115 | 21155 | 21009 | 21033 | 5,600 | -101.30(-0.48%) |
Jan 14, 2014 | 20850 | 21169 | 20850 | 21134 | 7,900 | +0.00(+0.00%) |
Jan 13, 2014 | 20850 | 21169 | 20850 | 21134 | 0 | +375.70(+1.81%) |
Jan 12, 2014 | 20761 | 20971 | 20625 | 20758 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 20761 | 20971 | 20625 | 20758 | 10,400 | +45.10(+0.22%) |
Jan 10, 2014 | 20756 | 20778 | 20653 | 20713 | 9,000 | -16.00(-0.08%) |
Jan 09, 2014 | 20767 | 20786 | 20688 | 20729 | 8,000 | +36.20(+0.17%) |
Jan 08, 2014 | 20846 | 20890 | 20637 | 20693 | 8,100 | -94.10(-0.45%) |
Jan 07, 2014 | 20914 | 20914 | 20722 | 20787 | 7,600 | +0.00(+0.00%) |
Jan 06, 2014 | 20914 | 20914 | 20722 | 20787 | 0 | -64.00(-0.31%) |
Jan 05, 2014 | 20820 | 20885 | 20731 | 20851 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 20820 | 20885 | 20731 | 20851 | 9,300 | -37.00(-0.18%) |
Jan 03, 2014 | 21180 | 21331 | 20847 | 20888 | 9,300 | -252.20(-1.19%) |
Jan 02, 2014 | 21222 | 21244 | 21134 | 21140 | 4,000 | -30.20(-0.14%) |
Jan 01, 2014 | 21178 | 21231 | 21123 | 21171 | 5,000 | +27.70(+0.13%) |
Dec 31, 2013 | 21260 | 21305 | 21089 | 21143 | 6,100 | +0.00(+0.00%) |
Dec 30, 2013 | 21260 | 21305 | 21089 | 21143 | 0 | -50.60(-0.24%) |
Dec 29, 2013 | 21114 | 21235 | 21113 | 21194 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 21114 | 21235 | 21113 | 21194 | 5,500 | +119.00(+0.56%) |
Dec 27, 2013 | 21051 | 21136 | 21013 | 21075 | 7,300 | +0.00(+0.00%) |
Dec 26, 2013 | 21051 | 21136 | 21013 | 21075 | 0 | +41.90(+0.20%) |
Dec 25, 2013 | 21128 | 21157 | 21011 | 21033 | 5,800 | -68.30(-0.32%) |
Dec 24, 2013 | 21080 | 21208 | 21059 | 21101 | 6,700 | +0.00(+0.00%) |
Dec 23, 2013 | 21080 | 21208 | 21059 | 21101 | 0 | +21.30(+0.10%) |
Dec 22, 2013 | 20792 | 21118 | 20746 | 21080 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 20792 | 21118 | 20746 | 21080 | 9,100 | +371.10(+1.79%) |
Dec 20, 2013 | 20960 | 21017 | 20646 | 20709 | 10,300 | -151.30(-0.73%) |
Dec 19, 2013 | 20569 | 20918 | 20569 | 20860 | 8,400 | +247.80(+1.20%) |
Dec 18, 2013 | 20732 | 20784 | 20595 | 20612 | 8,300 | -47.40(-0.23%) |
Dec 17, 2013 | 20714 | 20764 | 20638 | 20660 | 10,300 | +0.00(+0.00%) |
Dec 16, 2013 | 20714 | 20764 | 20638 | 20660 | 0 | -56.10(-0.27%) |
Dec 15, 2013 | 20867 | 20867 | 20693 | 20716 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 20867 | 20867 | 20693 | 20716 | 9,500 | -210.00(-1.00%) |
Dec 13, 2013 | 21101 | 21104 | 20902 | 20926 | 9,100 | -245.80(-1.16%) |
Dec 12, 2013 | 21191 | 21216 | 21069 | 21171 | 10,600 | -83.90(-0.39%) |
Dec 11, 2013 | 21294 | 21328 | 21175 | 21255 | 17,300 | -71.10(-0.33%) |
Dec 10, 2013 | 21417 | 21484 | 21283 | 21326 | 13,400 | +0.00(+0.00%) |
Dec 09, 2013 | 21417 | 21484 | 21283 | 21326 | 0 | +329.90(+1.57%) |
Dec 08, 2013 | 20956 | 21050 | 20922 | 20996 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 20956 | 21050 | 20922 | 20996 | 10,100 | +38.70(+0.18%) |
Dec 06, 2013 | 20992 | 21166 | 20929 | 20958 | 11,900 | +249.10(+1.20%) |
Dec 05, 2013 | 20839 | 20863 | 20674 | 20709 | 12,200 | -146.20(-0.70%) |
Dec 04, 2013 | 20858 | 20927 | 20818 | 20855 | 12,000 | -43.10(-0.21%) |
Dec 03, 2013 | 20771 | 20941 | 20770 | 20898 | 9,600 | +0.00(+0.00%) |
Dec 02, 2013 | 20771 | 20941 | 20770 | 20898 | 0 | +106.10(+0.51%) |
Dec 01, 2013 | 20559 | 20820 | 20559 | 20792 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 20559 | 20820 | 20559 | 20792 | 11,200 | +257.00(+1.25%) |
Nov 29, 2013 | 20522 | 20606 | 20462 | 20535 | 9,000 | +114.60(+0.56%) |
Nov 28, 2013 | 20449 | 20483 | 20348 | 20420 | 7,000 | -4.70(-0.02%) |
Nov 27, 2013 | 20604 | 20604 | 20391 | 20425 | 10,500 | -180.10(-0.87%) |
Nov 26, 2013 | 20327 | 20626 | 20327 | 20605 | 8,200 | +0.00(+0.00%) |
Nov 25, 2013 | 20327 | 20626 | 20327 | 20605 | 0 | +387.70(+1.92%) |
Nov 24, 2013 | 20317 | 20388 | 20138 | 20217 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 20317 | 20388 | 20138 | 20217 | 10,600 | -11.70(-0.06%) |
Nov 22, 2013 | 20579 | 20579 | 20189 | 20229 | 8,100 | -406.00(-1.97%) |
Nov 21, 2013 | 20857 | 20895 | 20580 | 20635 | 8,900 | -255.70(-1.22%) |
Nov 20, 2013 | 20870 | 20934 | 20829 | 20891 | 11,400 | +40.10(+0.19%) |
Nov 19, 2013 | 20571 | 20869 | 20571 | 20851 | 10,900 | +0.00(+0.00%) |
Nov 18, 2013 | 20571 | 20869 | 20571 | 20851 | 0 | +451.30(+2.21%) |
Nov 17, 2013 | 20351 | 20569 | 20348 | 20399 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 20351 | 20569 | 20348 | 20399 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 20351 | 20569 | 20348 | 20399 | 12,600 | +205.00(+1.02%) |
Nov 14, 2013 | 20248 | 20366 | 20162 | 20194 | 9,000 | -87.50(-0.43%) |
Nov 13, 2013 | 20510 | 20584 | 20262 | 20282 | 10,200 | -209.10(-1.02%) |
Nov 12, 2013 | 20596 | 20672 | 20453 | 20491 | 10,300 | +0.00(+0.00%) |
Nov 11, 2013 | 20596 | 20672 | 20453 | 20491 | 0 | -175.20(-0.85%) |
Nov 10, 2013 | 20785 | 20821 | 20601 | 20666 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 20785 | 20821 | 20601 | 20666 | 10,700 | -156.60(-0.75%) |
Nov 08, 2013 | 20896 | 21143 | 20797 | 20823 | 11,900 | -72.10(-0.35%) |
Nov 07, 2013 | 21004 | 21045 | 20861 | 20895 | 10,900 | -79.90(-0.38%) |
Nov 06, 2013 | 21134 | 21159 | 20952 | 20975 | 11,900 | +0.00(+0.00%) |
Nov 05, 2013 | 21134 | 21159 | 20952 | 20975 | 0 | -222.00(-1.05%) |
Nov 04, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 21159 | 21294 | 21141 | 21197 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 21159 | 21294 | 21141 | 21197 | 10,000 | +32.30(+0.15%) |
Oct 31, 2013 | 21001 | 21205 | 20992 | 21164 | 11,900 | +130.50(+0.62%) |
Oct 30, 2013 | 20944 | 21087 | 20937 | 21034 | 10,400 | +105.00(+0.50%) |
Oct 29, 2013 | 20594 | 20953 | 20494 | 20929 | 11,300 | +358.70(+1.74%) |
Oct 28, 2013 | 20696 | 20771 | 20551 | 20570 | 8,100 | -113.20(-0.55%) |
Oct 27, 2013 | 20726 | 20782 | 20623 | 20684 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 20726 | 20782 | 20623 | 20684 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 20726 | 20782 | 20623 | 20684 | 9,600 | -41.90(-0.20%) |
Oct 24, 2013 | 20766 | 21039 | 20657 | 20725 | 8,200 | -42.50(-0.20%) |
Oct 23, 2013 | 20875 | 20922 | 20590 | 20768 | 11,200 | -97.10(-0.47%) |
Oct 22, 2013 | 20863 | 20949 | 20810 | 20865 | 10,700 | -28.90(-0.14%) |
Oct 21, 2013 | 20916 | 20971 | 20769 | 20894 | 12,200 | +11.00(+0.05%) |
Oct 20, 2013 | 20487 | 20932 | 20487 | 20883 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 20487 | 20932 | 20487 | 20883 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 20487 | 20932 | 20487 | 20883 | 15,700 | +467.40(+2.29%) |
Oct 17, 2013 | 20580 | 20630 | 20375 | 20416 | 10,300 | -132.10(-0.64%) |
Oct 16, 2013 | 20723 | 20760 | 20447 | 20548 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 20723 | 20760 | 20447 | 20548 | 13,600 | -59.90(-0.29%) |
Oct 14, 2013 | 20535 | 20646 | 20498 | 20608 | 8,900 | +78.90(+0.38%) |
Oct 13, 2013 | 20536 | 20560 | 20368 | 20529 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 20536 | 20560 | 20368 | 20529 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 20536 | 20560 | 20368 | 20529 | 11,700 | +255.70(+1.26%) |
Oct 10, 2013 | 20229 | 20324 | 20136 | 20273 | 10,400 | +23.60(+0.12%) |
Oct 09, 2013 | 19918 | 20278 | 19827 | 20249 | 10,200 | +265.70(+1.33%) |
Oct 08, 2013 | 20094 | 20150 | 19937 | 19984 | 10,900 | +88.50(+0.44%) |
Oct 07, 2013 | 19881 | 19921 | 19648 | 19895 | 12,300 | -20.80(-0.10%) |
Oct 06, 2013 | 19870 | 20052 | 19833 | 19916 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 19870 | 20052 | 19833 | 19916 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 19870 | 20052 | 19833 | 19916 | 12,900 | +13.80(+0.07%) |
Oct 03, 2013 | 19586 | 19929 | 19584 | 19902 | 15,700 | +384.90(+1.97%) |
Oct 02, 2013 | 19452 | 19533 | 19265 | 19517 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 19452 | 19533 | 19265 | 19517 | 9,200 | +137.40(+0.71%) |
Sep 30, 2013 | 19644 | 19651 | 19321 | 19380 | 10,000 | -347.50(-1.76%) |
Sep 29, 2013 | 19952 | 19982 | 19674 | 19727 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 19952 | 19982 | 19674 | 19727 | 11,800 | -166.50(-0.84%) |
Sep 26, 2013 | 19854 | 19997 | 19827 | 19894 | 14,900 | +37.60(+0.19%) |
Sep 25, 2013 | 19947 | 19978 | 19659 | 19856 | 13,900 | -64.00(-0.32%) |
Sep 24, 2013 | 19820 | 20050 | 19783 | 19920 | 10,700 | +19.20(+0.10%) |
Sep 23, 2013 | 20061 | 20200 | 19826 | 19901 | 11,100 | -362.70(-1.79%) |
Sep 21, 2013 | 20616 | 20678 | 20051 | 20264 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 20616 | 20678 | 20051 | 20264 | 13,500 | -382.90(-1.85%) |
Sep 19, 2013 | 20355 | 20740 | 20347 | 20647 | 18,300 | +684.40(+3.43%) |
Sep 18, 2013 | 19866 | 20013 | 19775 | 19962 | 9,300 | +158.20(+0.80%) |
Sep 17, 2013 | 19722 | 19819 | 19635 | 19804 | 9,900 | +61.50(+0.31%) |
Sep 16, 2013 | 19977 | 20086 | 19596 | 19742 | 11,200 | +9.70(+0.05%) |
Sep 15, 2013 | 19744 | 19899 | 19676 | 19733 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 19744 | 19899 | 19676 | 19733 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 19744 | 19899 | 19676 | 19733 | 10,600 | -49.10(-0.25%) |
Sep 12, 2013 | 20046 | 20052 | 19676 | 19782 | 11,900 | -215.50(-1.08%) |
Sep 11, 2013 | 20000 | 20056 | 19778 | 19997 | 15,700 | +0.30(+0.00%) |
Sep 10, 2013 | 19448 | 20013 | 19445 | 19997 | 17,800 | +727.00(+3.77%) |
Sep 09, 2013 | 19072 | 19294 | 18929 | 19270 | 0 | +0.00(+0.00%) |
Sep 08, 2013 | 19072 | 19294 | 18929 | 19270 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 19072 | 19294 | 18929 | 19270 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 19072 | 19294 | 18929 | 19270 | 15,600 | +290.30(+1.53%) |
Sep 05, 2013 | 18858 | 19118 | 18847 | 18980 | 13,800 | +412.20(+2.22%) |
Sep 04, 2013 | 18315 | 18613 | 18188 | 18568 | 14,400 | +332.90(+1.83%) |
Sep 03, 2013 | 19003 | 19007 | 18166 | 18235 | 19,400 | -651.40(-3.45%) |
Sep 02, 2013 | 18692 | 18942 | 18679 | 18886 | 10,800 | +266.40(+1.43%) |
Sep 01, 2013 | 18425 | 18679 | 18273 | 18620 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 18425 | 18679 | 18273 | 18620 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 18425 | 18679 | 18273 | 18620 | 18,600 | +218.70(+1.19%) |
Aug 29, 2013 | 18074 | 18456 | 18071 | 18401 | 18,600 | +404.80(+2.25%) |
Aug 28, 2013 | 17851 | 18102 | 17449 | 17996 | 21,400 | +28.10(+0.16%) |
Aug 27, 2013 | 18461 | 18461 | 17922 | 17968 | 17,800 | -590.00(-3.18%) |
Aug 26, 2013 | 18603 | 18728 | 18489 | 18558 | 17,200 | +38.70(+0.21%) |
Aug 25, 2013 | 18386 | 18547 | 18211 | 18519 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 18386 | 18547 | 18211 | 18519 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 18386 | 18547 | 18211 | 18519 | 19,200 | +206.50(+1.13%) |
Aug 22, 2013 | 17897 | 18350 | 17760 | 18313 | 19,800 | +407.00(+2.27%) |
Aug 21, 2013 | 18545 | 18568 | 17807 | 17906 | 17,400 | -340.10(-1.86%) |
Aug 20, 2013 | 18143 | 18306 | 17971 | 18246 | 18,200 | -61.50(-0.34%) |
Aug 19, 2013 | 18587 | 18587 | 18139 | 18308 | 14,300 | -290.70(-1.56%) |
Aug 18, 2013 | 19297 | 19311 | 18560 | 18598 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 19297 | 19311 | 18560 | 18598 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 19297 | 19311 | 18560 | 18598 | 14,300 | -769.40(-3.97%) |
Aug 15, 2013 | 19299 | 19393 | 19204 | 19368 | 0 | +0.00(+0.00%) |
Aug 14, 2013 | 19299 | 19393 | 19204 | 19368 | 14,700 | +137.80(+0.72%) |
Aug 13, 2013 | 18895 | 19248 | 18865 | 19230 | 11,900 | +282.80(+1.49%) |
Aug 12, 2013 | 18899 | 19067 | 18796 | 18947 | 11,700 | +157.70(+0.84%) |
Aug 11, 2013 | 18687 | 18829 | 18622 | 18789 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 18687 | 18829 | 18622 | 18789 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 18687 | 18829 | 18622 | 18789 | 0 | +0.00(+0.00%) |
Aug 08, 2013 | 18687 | 18829 | 18622 | 18789 | 11,900 | +124.40(+0.67%) |
Aug 07, 2013 | 18758 | 18812 | 18551 | 18665 | 12,800 | -68.10(-0.36%) |
Aug 06, 2013 | 19127 | 19132 | 18667 | 18733 | 13,800 | -449.30(-2.34%) |
Aug 05, 2013 | 19178 | 19306 | 19142 | 19182 | 12,000 | +18.30(+0.10%) |
Aug 04, 2013 | 19400 | 19452 | 19079 | 19164 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 19400 | 19452 | 19079 | 19164 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 19400 | 19452 | 19079 | 19164 | 8,600 | -153.20(-0.79%) |
Aug 01, 2013 | 19443 | 19569 | 19170 | 19317 | 10,600 | -28.50(-0.15%) |
Jul 31, 2013 | 19304 | 19388 | 19127 | 19346 | 13,900 | -2.60(-0.01%) |
Jul 30, 2013 | 19578 | 19673 | 19328 | 19348 | 9,500 | -245.00(-1.25%) |
Jul 29, 2013 | 19714 | 19751 | 19571 | 19593 | 9,900 | -154.90(-0.78%) |
Jul 28, 2013 | 19892 | 19907 | 19700 | 19748 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 19892 | 19907 | 19700 | 19748 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 19892 | 19907 | 19700 | 19748 | 11,000 | -56.60(-0.29%) |
Jul 25, 2013 | 20062 | 20111 | 19764 | 19805 | 12,800 | -285.90(-1.42%) |
Jul 24, 2013 | 20200 | 20253 | 19994 | 20091 | 8,000 | -211.40(-1.04%) |
Jul 23, 2013 | 20250 | 20351 | 20250 | 20302 | 7,800 | +143.00(+0.71%) |
Jul 22, 2013 | 20097 | 20265 | 20066 | 20159 | 9,400 | +9.30(+0.05%) |
Jul 21, 2013 | 20213 | 20257 | 20111 | 20150 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 20213 | 20257 | 20111 | 20150 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 20213 | 20257 | 20111 | 20150 | 11,600 | +21.40(+0.11%) |
Jul 18, 2013 | 20000 | 20177 | 19956 | 20128 | 9,800 | +179.70(+0.90%) |
Jul 17, 2013 | 19929 | 19983 | 19778 | 19949 | 10,400 | +97.50(+0.49%) |
Jul 16, 2013 | 19788 | 19891 | 19650 | 19851 | 8,000 | -183.30(-0.91%) |
Jul 15, 2013 | 19926 | 20072 | 19883 | 20034 | 7,000 | +76.00(+0.38%) |
Jul 14, 2013 | 19899 | 19992 | 19786 | 19958 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 19899 | 19992 | 19786 | 19958 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 19899 | 19992 | 19786 | 19958 | 7,600 | +282.40(+1.44%) |
Jul 11, 2013 | 19468 | 19724 | 19468 | 19676 | 8,400 | +382.00(+1.98%) |
Jul 10, 2013 | 19483 | 19506 | 19238 | 19294 | 7,800 | -145.40(-0.75%) |
Jul 09, 2013 | 19399 | 19486 | 19380 | 19440 | 6,600 | +114.70(+0.59%) |
Jul 08, 2013 | 19419 | 19423 | 19186 | 19325 | 8,400 | -171.00(-0.88%) |
Jul 07, 2013 | 19569 | 19640 | 19478 | 19496 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 19569 | 19640 | 19478 | 19496 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 19569 | 19640 | 19478 | 19496 | 10,000 | +85.00(+0.44%) |
Jul 04, 2013 | 19256 | 19445 | 19245 | 19411 | 9,600 | +233.00(+1.21%) |
Jul 03, 2013 | 19347 | 19347 | 19147 | 19178 | 9,600 | -286.00(-1.47%) |
Jul 02, 2013 | 19574 | 19589 | 19443 | 19464 | 9,200 | -113.60(-0.58%) |
Jul 01, 2013 | 19352 | 19598 | 19348 | 19577 | 8,600 | +181.60(+0.94%) |
Jun 30, 2013 | 19093 | 19433 | 19093 | 19396 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 19093 | 19433 | 19093 | 19396 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 19093 | 19433 | 19093 | 19396 | 14,000 | +519.90(+2.75%) |
Jun 27, 2013 | 18716 | 18926 | 18688 | 18876 | 10,000 | +323.80(+1.75%) |
Jun 26, 2013 | 18662 | 18690 | 18514 | 18552 | 9,200 | -77.10(-0.41%) |
Jun 25, 2013 | 18602 | 18802 | 18487 | 18629 | 10,800 | +88.30(+0.48%) |
Jun 24, 2013 | 18714 | 18714 | 18467 | 18541 | 11,200 | -233.30(-1.24%) |
Jun 23, 2013 | 18696 | 18821 | 18615 | 18774 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 18696 | 18821 | 18615 | 18774 | 14,600 | +54.90(+0.29%) |
Jun 20, 2013 | 19069 | 19069 | 18687 | 18719 | 14,200 | -526.40(-2.74%) |
Jun 19, 2013 | 19224 | 19274 | 19100 | 19246 | 10,400 | +22.40(+0.12%) |
Jun 18, 2013 | 19329 | 19384 | 19191 | 19223 | 8,600 | -102.60(-0.53%) |
Jun 17, 2013 | 19250 | 19344 | 19085 | 19326 | 7,000 | +148.00(+0.77%) |
Jun 16, 2013 | 18960 | 19213 | 18952 | 19178 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 18960 | 19213 | 18952 | 19178 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 18960 | 19213 | 18952 | 19178 | 10,400 | +350.70(+1.86%) |
Jun 13, 2013 | 18898 | 18914 | 18766 | 18827 | 13,200 | -213.90(-1.12%) |
Jun 12, 2013 | 19104 | 19143 | 18969 | 19041 | 10,800 | -101.90(-0.53%) |
Jun 11, 2013 | 19382 | 19419 | 19121 | 19143 | 14,200 | -298.10(-1.53%) |
Jun 10, 2013 | 19530 | 19586 | 19367 | 19441 | 6,400 | +11.90(+0.06%) |
Jun 09, 2013 | 19522 | 19712 | 19398 | 19429 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 19522 | 19712 | 19398 | 19429 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 19522 | 19712 | 19398 | 19429 | 7,000 | -90.30(-0.46%) |
Jun 06, 2013 | 19504 | 19635 | 19395 | 19520 | 6,600 | -48.70(-0.25%) |
Jun 05, 2013 | 19532 | 19604 | 19441 | 19568 | 5,600 | +22.40(+0.11%) |
Jun 04, 2013 | 19606 | 19743 | 19522 | 19546 | 6,000 | -64.70(-0.33%) |
Jun 03, 2013 | 19859 | 19860 | 19542 | 19610 | 7,400 | -149.80(-0.76%) |
Jun 02, 2013 | 20187 | 20191 | 19731 | 19760 | 0 | +0.00(+0.00%) |
May 31, 2013 | 20187 | 20191 | 19731 | 19760 | 9,400 | -455.10(-2.25%) |
May 30, 2013 | 20067 | 20254 | 20066 | 20215 | 9,600 | +67.80(+0.34%) |
May 29, 2013 | 20202 | 20216 | 20045 | 20148 | 8,000 | -13.20(-0.07%) |
May 28, 2013 | 20056 | 20210 | 19963 | 20161 | 8,600 | +130.00(+0.65%) |
May 27, 2013 | 19751 | 20084 | 19678 | 20031 | 8,200 | +326.50(+1.66%) |
May 26, 2013 | 19765 | 19833 | 19568 | 19704 | 0 | +0.00(+0.00%) |
May 24, 2013 | 19765 | 19833 | 19568 | 19704 | 11,000 | +30.00(+0.15%) |
May 23, 2013 | 19971 | 20028 | 19635 | 19674 | 15,600 | -387.90(-1.93%) |
May 22, 2013 | 20151 | 20220 | 20001 | 20062 | 7,600 | -49.40(-0.25%) |
May 21, 2013 | 20227 | 20308 | 20073 | 20112 | 15,600 | -112.40(-0.56%) |
May 20, 2013 | 20278 | 20444 | 20187 | 20224 | 6,800 | -62.10(-0.31%) |
May 19, 2013 | 20268 | 20328 | 20155 | 20286 | 0 | +0.00(+0.00%) |
May 17, 2013 | 20268 | 20328 | 20155 | 20286 | 8,000 | +38.80(+0.19%) |
May 16, 2013 | 20168 | 20326 | 20162 | 20247 | 9,600 | +34.30(+0.17%) |
May 15, 2013 | 19798 | 20242 | 19798 | 20213 | 9,200 | +490.70(+2.49%) |
May 14, 2013 | 19716 | 19832 | 19653 | 19722 | 7,200 | +30.60(+0.16%) |
May 13, 2013 | 20073 | 20109 | 19667 | 19692 | 6,600 | -390.90(-1.95%) |
May 12, 2013 | 19911 | 20119 | 19909 | 20083 | 0 | +0.00(+0.00%) |
May 10, 2013 | 19911 | 20119 | 19909 | 20083 | 8,000 | +143.60(+0.72%) |
May 09, 2013 | 20016 | 20058 | 19904 | 19939 | 5,800 | -51.20(-0.26%) |
May 08, 2013 | 19950 | 20037 | 19851 | 19990 | 6,200 | +101.30(+0.51%) |
May 07, 2013 | 19697 | 19918 | 19697 | 19889 | 8,200 | +215.30(+1.09%) |
May 06, 2013 | 19572 | 19694 | 19554 | 19674 | 7,800 | +98.00(+0.50%) |
May 05, 2013 | 19708 | 19745 | 19543 | 19576 | 0 | +0.00(+0.00%) |
May 03, 2013 | 19708 | 19745 | 19543 | 19576 | 11,600 | -160.20(-0.81%) |
May 02, 2013 | 19459 | 19792 | 19451 | 19736 | 9,400 | +231.60(+1.19%) |