Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27242 | 27242 | 26898 | 27011 | 0 | -214.60(-0.79%) |
Apr 29, 2015 | 27396 | 27439 | 27176 | 27226 | 9,500 | -170.50(-0.62%) |
Apr 28, 2015 | 27216 | 27482 | 27073 | 27396 | 10,300 | +219.40(+0.81%) |
Apr 27, 2015 | 27566 | 27567 | 27142 | 27177 | 12,100 | -260.90(-0.95%) |
Apr 24, 2015 | 27805 | 27829 | 27345 | 27438 | 12,000 | -297.10(-1.07%) |
Apr 23, 2015 | 27977 | 28088 | 27621 | 27735 | 11,400 | -155.10(-0.56%) |
Apr 22, 2015 | 27757 | 27947 | 27386 | 27890 | 11,700 | +214.10(+0.77%) |
Apr 21, 2015 | 27860 | 27977 | 27598 | 27676 | 20,700 | -210.20(-0.75%) |
Apr 20, 2015 | 28526 | 28540 | 27802 | 27886 | 19,000 | -555.90(-1.95%) |
Apr 17, 2015 | 28683 | 28696 | 28404 | 28442 | 13,900 | -223.90(-0.78%) |
Apr 16, 2015 | 28876 | 28876 | 28498 | 28666 | 8,400 | -133.70(-0.46%) |
Apr 15, 2015 | 29087 | 29095 | 28722 | 28800 | 10,500 | -244.70(-0.84%) |
Apr 14, 2015 | 28955 | 29072 | 28844 | 29044 | 0 | +0.00(+0.00%) |
Apr 13, 2015 | 28955 | 29072 | 28844 | 29044 | 8,500 | +165.00(+0.57%) |
Apr 10, 2015 | 28889 | 28908 | 28757 | 28879 | 8,000 | -5.80(-0.02%) |
Apr 09, 2015 | 28858 | 28907 | 28622 | 28885 | 13,100 | +177.40(+0.62%) |
Apr 08, 2015 | 28602 | 28763 | 28567 | 28708 | 9,800 | +191.20(+0.67%) |
Apr 07, 2015 | 28582 | 28641 | 28274 | 28517 | 11,900 | +12.10(+0.04%) |
Apr 06, 2015 | 28352 | 28531 | 28222 | 28504 | 8,300 | +244.40(+0.86%) |
Apr 02, 2015 | 27955 | 28298 | 27889 | 28260 | 0 | +0.00(+0.00%) |
Apr 01, 2015 | 27955 | 28298 | 27889 | 28260 | 8,100 | +302.60(+1.08%) |
Mar 31, 2015 | 28070 | 28181 | 27868 | 27958 | 11,100 | -18.40(-0.07%) |
Mar 30, 2015 | 27656 | 28018 | 27625 | 27976 | 11,100 | +517.30(+1.88%) |
Mar 27, 2015 | 27650 | 27694 | 27248 | 27459 | 11,400 | +1.00(+0.00%) |
Mar 26, 2015 | 27938 | 27997 | 27385 | 27458 | 12,700 | -654.20(-2.33%) |
Mar 25, 2015 | 28216 | 28250 | 28031 | 28112 | 17,400 | -49.90(-0.18%) |
Mar 24, 2015 | 28209 | 28455 | 28130 | 28162 | 9,700 | -30.30(-0.11%) |
Mar 23, 2015 | 28317 | 28385 | 28164 | 28192 | 10,000 | -69.10(-0.24%) |
Mar 20, 2015 | 28465 | 28484 | 28210 | 28261 | 13,900 | -208.60(-0.73%) |
Mar 19, 2015 | 28805 | 28979 | 28412 | 28470 | 11,400 | -152.40(-0.53%) |
Mar 18, 2015 | 28767 | 28807 | 28547 | 28622 | 9,700 | -114.30(-0.40%) |
Mar 17, 2015 | 28595 | 28784 | 28435 | 28736 | 11,000 | +298.70(+1.05%) |
Mar 16, 2015 | 28546 | 28582 | 28384 | 28438 | 11,100 | -65.60(-0.23%) |
Mar 13, 2015 | 29135 | 29184 | 28448 | 28503 | 11,500 | -427.10(-1.48%) |
Mar 12, 2015 | 28799 | 28971 | 28773 | 28930 | 11,100 | +271.20(+0.95%) |
Mar 11, 2015 | 28726 | 28843 | 28608 | 28659 | 12,500 | -50.70(-0.18%) |
Mar 10, 2015 | 28924 | 28949 | 28584 | 28710 | 11,200 | -134.90(-0.47%) |
Mar 09, 2015 | 29316 | 29321 | 28800 | 28845 | 11,800 | -604.10(-2.05%) |
Mar 07, 2015 | 29437 | 29518 | 29162 | 29449 | 0 | +0.00(+0.00%) |
Mar 06, 2015 | 29437 | 29518 | 29162 | 29449 | 13,400 | +68.20(+0.23%) |
Mar 05, 2015 | 29937 | 30025 | 29289 | 29381 | 17,000 | -213.00(-0.72%) |
Mar 04, 2015 | 29500 | 29637 | 29365 | 29594 | 12,200 | +134.60(+0.46%) |
Mar 03, 2015 | 29533 | 29576 | 29260 | 29459 | 15,300 | +239.00(+0.82%) |
Feb 28, 2015 | 28865 | 29254 | 28837 | 29220 | 16,500 | +473.40(+1.65%) |
Feb 27, 2015 | 29052 | 29069 | 28694 | 28747 | 10,700 | -261.30(-0.90%) |
Feb 26, 2015 | 29115 | 29270 | 28968 | 29008 | 8,000 | +3.30(+0.01%) |
Feb 25, 2015 | 29017 | 29131 | 28876 | 29005 | 10,200 | +29.60(+0.10%) |
Feb 24, 2015 | 29317 | 29363 | 28913 | 28975 | 8,800 | -256.30(-0.88%) |
Feb 21, 2015 | 29446 | 29462 | 29178 | 29231 | 11,500 | -230.90(-0.78%) |
Feb 20, 2015 | 29435 | 29523 | 29108 | 29462 | 11,900 | +142.00(+0.48%) |
Feb 19, 2015 | 29136 | 29411 | 29127 | 29320 | 11,000 | +184.40(+0.63%) |
Feb 18, 2015 | 29171 | 29325 | 29083 | 29136 | 0 | +0.00(+0.00%) |
Feb 17, 2015 | 29171 | 29325 | 29083 | 29136 | 10,500 | +41.00(+0.14%) |
Feb 14, 2015 | 28889 | 29155 | 28836 | 29095 | 17,600 | +289.80(+1.01%) |
Feb 13, 2015 | 28650 | 28838 | 28406 | 28805 | 13,800 | +271.10(+0.95%) |
Feb 12, 2015 | 28450 | 28619 | 28424 | 28534 | 13,800 | +178.40(+0.63%) |
Feb 11, 2015 | 28122 | 28634 | 28044 | 28356 | 14,600 | +128.20(+0.45%) |
Feb 10, 2015 | 28566 | 28566 | 28183 | 28227 | 11,700 | -490.50(-1.71%) |
Feb 07, 2015 | 28892 | 28923 | 28647 | 28718 | 11,400 | -133.10(-0.46%) |
Feb 06, 2015 | 28912 | 29278 | 28753 | 28851 | 12,800 | -32.10(-0.11%) |
Feb 05, 2015 | 29130 | 29134 | 28825 | 28883 | 15,800 | -117.00(-0.40%) |
Feb 04, 2015 | 29217 | 29253 | 28900 | 29000 | 16,600 | -122.20(-0.42%) |
Feb 03, 2015 | 29144 | 29268 | 28958 | 29122 | 18,000 | -60.60(-0.21%) |
Jan 31, 2015 | 29802 | 29844 | 29070 | 29183 | 15,800 | -498.90(-1.68%) |
Jan 30, 2015 | 29516 | 29741 | 29378 | 29682 | 12,700 | +122.60(+0.41%) |
Jan 29, 2015 | 29566 | 29786 | 29418 | 29559 | 11,200 | -11.80(-0.04%) |
Jan 28, 2015 | 29452 | 29619 | 29286 | 29571 | 11,300 | +292.20(+1.00%) |
Jan 27, 2015 | 29189 | 29409 | 29166 | 29279 | 0 | +0.00(+0.00%) |
Jan 24, 2015 | 29189 | 29409 | 29166 | 29279 | 11,900 | +272.80(+0.94%) |
Jan 23, 2015 | 28958 | 29060 | 28892 | 29006 | 11,100 | +117.10(+0.41%) |
Jan 22, 2015 | 28843 | 28958 | 28793 | 28889 | 15,400 | +104.20(+0.36%) |
Jan 21, 2015 | 28325 | 28829 | 28325 | 28785 | 11,100 | +522.70(+1.85%) |
Jan 20, 2015 | 28250 | 28334 | 28197 | 28262 | 10,900 | +140.10(+0.50%) |
Jan 17, 2015 | 28057 | 28176 | 27945 | 28122 | 12,100 | +46.30(+0.16%) |
Jan 16, 2015 | 27831 | 28195 | 27704 | 28076 | 16,700 | +728.80(+2.67%) |
Jan 15, 2015 | 27432 | 27513 | 27203 | 27347 | 10,200 | -78.90(-0.29%) |
Jan 14, 2015 | 27612 | 27670 | 27325 | 27426 | 7,800 | -159.60(-0.58%) |
Jan 13, 2015 | 27524 | 27621 | 27324 | 27585 | 7,500 | +126.90(+0.46%) |
Jan 10, 2015 | 27404 | 27508 | 27120 | 27458 | 11,100 | +183.70(+0.67%) |
Jan 09, 2015 | 27179 | 27316 | 27102 | 27275 | 8,200 | +365.90(+1.36%) |
Jan 08, 2015 | 26983 | 27052 | 26776 | 26909 | 12,200 | -78.70(-0.29%) |
Jan 07, 2015 | 27694 | 27699 | 26937 | 26988 | 14,100 | -854.80(-3.07%) |
Jan 06, 2015 | 27978 | 28064 | 27787 | 27842 | 9,200 | -45.60(-0.16%) |
Jan 03, 2015 | 27521 | 27938 | 27519 | 27888 | 7,400 | +388.50(+1.41%) |
Jan 01, 2015 | 27358 | 27527 | 27346 | 27499 | 6,500 | +95.90(+0.35%) |
Dec 31, 2014 | 27478 | 27478 | 27312 | 27404 | 6,100 | +194.90(+0.72%) |
Dec 25, 2014 | 27530 | 27571 | 27146 | 27209 | 10,600 | -297.90(-1.08%) |
Dec 24, 2014 | 27733 | 27851 | 27475 | 27506 | 8,600 | -195.30(-0.71%) |
Dec 23, 2014 | 27480 | 27725 | 27382 | 27702 | 7,400 | +330.00(+1.21%) |
Dec 20, 2014 | 27293 | 27497 | 27292 | 27372 | 11,800 | +245.20(+0.90%) |
Dec 19, 2014 | 27054 | 27181 | 26901 | 27127 | 11,200 | +416.50(+1.56%) |
Dec 18, 2014 | 26724 | 26872 | 26469 | 26710 | 16,600 | -71.30(-0.27%) |
Dec 17, 2014 | 27181 | 27199 | 26736 | 26781 | 14,300 | -538.20(-1.97%) |
Dec 16, 2014 | 27136 | 27392 | 27105 | 27320 | 9,100 | -31.10(-0.11%) |
Dec 13, 2014 | 27599 | 27692 | 27320 | 27351 | 10,900 | -251.30(-0.91%) |
Dec 12, 2014 | 27796 | 27796 | 27540 | 27602 | 9,800 | -229.10(-0.82%) |
Dec 11, 2014 | 27712 | 27905 | 27710 | 27831 | 9,900 | +34.10(+0.12%) |
Dec 10, 2014 | 28134 | 28158 | 27764 | 27797 | 9,600 | -322.40(-1.15%) |
Dec 09, 2014 | 28433 | 28495 | 28097 | 28119 | 9,500 | -338.70(-1.19%) |
Dec 06, 2014 | 28604 | 28652 | 28409 | 28458 | 7,700 | -104.70(-0.37%) |
Dec 05, 2014 | 28617 | 28809 | 28449 | 28563 | 10,400 | +120.10(+0.42%) |
Dec 04, 2014 | 28472 | 28505 | 28371 | 28443 | 10,100 | -1.30(-0.00%) |
Dec 03, 2014 | 28522 | 28576 | 28386 | 28444 | 11,200 | -115.60(-0.40%) |
Dec 02, 2014 | 28748 | 28810 | 28538 | 28560 | 8,300 | -134.40(-0.47%) |
Nov 29, 2014 | 28491 | 28822 | 28484 | 28694 | 14,600 | +255.10(+0.90%) |
Nov 28, 2014 | 28398 | 28498 | 28308 | 28439 | 11,900 | +52.70(+0.19%) |
Nov 27, 2014 | 28322 | 28470 | 28261 | 28386 | 8,700 | +48.10(+0.17%) |
Nov 26, 2014 | 28521 | 28541 | 28218 | 28338 | 10,800 | -161.40(-0.57%) |
Nov 25, 2014 | 28413 | 28542 | 28394 | 28500 | 9,700 | +164.90(+0.58%) |
Nov 22, 2014 | 28100 | 28361 | 28038 | 28335 | 10,100 | +267.00(+0.95%) |
Nov 21, 2014 | 28101 | 28118 | 27915 | 28068 | 8,700 | +34.80(+0.12%) |
Nov 20, 2014 | 28194 | 28294 | 27964 | 28033 | 6,800 | -130.50(-0.46%) |
Nov 19, 2014 | 28209 | 28283 | 28120 | 28163 | 7,300 | -14.60(-0.05%) |
Nov 18, 2014 | 28019 | 28206 | 27921 | 28178 | 6,700 | +131.20(+0.47%) |
Nov 15, 2014 | 27950 | 28093 | 27913 | 28047 | 9,900 | +106.10(+0.38%) |
Nov 14, 2014 | 28049 | 28099 | 27823 | 27941 | 8,700 | -68.30(-0.24%) |
Nov 13, 2014 | 27959 | 28126 | 27959 | 28009 | 7,000 | +98.80(+0.35%) |
Nov 12, 2014 | 27911 | 27997 | 27790 | 27910 | 7,000 | +35.40(+0.13%) |
Nov 11, 2014 | 27919 | 28028 | 27765 | 27875 | 7,900 | +6.10(+0.02%) |
Nov 08, 2014 | 27903 | 27981 | 27740 | 27869 | 10,500 | -47.30(-0.17%) |
Nov 06, 2014 | 27907 | 28010 | 27858 | 27916 | 8,700 | +55.50(+0.20%) |
Nov 04, 2014 | 27943 | 27970 | 27785 | 27860 | 9,500 | -5.40(-0.02%) |
Oct 31, 2014 | 27439 | 27894 | 27438 | 27866 | 11,600 | +519.50(+1.90%) |
Oct 30, 2014 | 27099 | 27391 | 27089 | 27346 | 7,000 | +248.10(+0.92%) |
Oct 29, 2014 | 27017 | 27126 | 26971 | 27098 | 8,100 | +217.40(+0.81%) |
Oct 28, 2014 | 26789 | 26907 | 26764 | 26881 | 6,800 | +127.90(+0.48%) |
Oct 27, 2014 | 26960 | 26995 | 26727 | 26753 | 6,500 | -98.20(-0.37%) |
Oct 23, 2014 | 26890 | 26930 | 26828 | 26851 | 1,700 | +63.90(+0.24%) |
Oct 22, 2014 | 26783 | 26818 | 26712 | 26787 | 6,000 | +211.50(+0.80%) |
Oct 21, 2014 | 26552 | 26615 | 26407 | 26576 | 8,400 | +145.90(+0.55%) |
Oct 20, 2014 | 26434 | 26518 | 26369 | 26430 | 9,300 | +321.30(+1.23%) |
Oct 17, 2014 | 25950 | 26248 | 25911 | 26108 | 9,400 | +109.20(+0.42%) |
Oct 16, 2014 | 26260 | 26462 | 25934 | 25999 | 10,700 | -350.00(-1.33%) |
Oct 14, 2014 | 26537 | 26551 | 26212 | 26349 | 11,900 | -34.80(-0.13%) |
Oct 13, 2014 | 26275 | 26443 | 26093 | 26384 | 6,400 | +86.70(+0.33%) |
Oct 10, 2014 | 26552 | 26556 | 26262 | 26297 | 9,200 | -339.90(-1.28%) |
Oct 09, 2014 | 26394 | 26689 | 26394 | 26637 | 7,500 | +390.50(+1.49%) |
Oct 08, 2014 | 26230 | 26338 | 26150 | 26247 | 8,600 | -25.20(-0.10%) |
Oct 07, 2014 | 26488 | 26570 | 26250 | 26272 | 10,200 | -296.00(-1.11%) |
Oct 01, 2014 | 26682 | 26684 | 26548 | 26568 | 7,900 | -62.50(-0.23%) |
Sep 30, 2014 | 26611 | 26851 | 26481 | 26630 | 8,200 | +33.40(+0.13%) |
Sep 29, 2014 | 26694 | 26716 | 26518 | 26597 | 6,500 | -29.20(-0.11%) |
Sep 26, 2014 | 26429 | 26721 | 26220 | 26626 | 10,000 | +157.90(+0.60%) |
Sep 25, 2014 | 26809 | 26814 | 26350 | 26468 | 11,000 | -276.30(-1.03%) |
Sep 24, 2014 | 26818 | 26845 | 26560 | 26745 | 12,300 | -31.00(-0.12%) |
Sep 23, 2014 | 27245 | 27257 | 26744 | 26776 | 7,900 | -431.00(-1.58%) |
Sep 22, 2014 | 27008 | 27255 | 26919 | 27207 | 7,100 | +116.30(+0.43%) |
Sep 19, 2014 | 27139 | 27247 | 27048 | 27090 | 7,300 | -21.80(-0.08%) |
Sep 18, 2014 | 26574 | 27132 | 26503 | 27112 | 7,000 | +480.90(+1.81%) |
Sep 17, 2014 | 26627 | 26683 | 26512 | 26631 | 7,600 | +138.80(+0.52%) |
Sep 16, 2014 | 26855 | 26861 | 26464 | 26492 | 9,400 | -324.10(-1.21%) |
Sep 15, 2014 | 26998 | 26998 | 26791 | 26817 | 6,000 | -244.40(-0.90%) |
Sep 12, 2014 | 27048 | 27097 | 26966 | 27061 | 8,000 | +65.10(+0.24%) |
Sep 11, 2014 | 27143 | 27151 | 26904 | 26996 | 7,600 | -61.50(-0.23%) |
Sep 10, 2014 | 27231 | 27251 | 27018 | 27057 | 5,900 | -207.90(-0.76%) |
Sep 09, 2014 | 27316 | 27328 | 27177 | 27265 | 7,600 | -54.50(-0.20%) |
Sep 08, 2014 | 27145 | 27355 | 27145 | 27320 | 7,300 | +293.10(+1.08%) |
Sep 05, 2014 | 27127 | 27179 | 26921 | 27027 | 7,100 | -59.20(-0.22%) |
Sep 04, 2014 | 27165 | 27169 | 26972 | 27086 | 7,400 | -54.00(-0.20%) |
Sep 03, 2014 | 27128 | 27226 | 27067 | 27140 | 9,700 | +120.50(+0.45%) |
Sep 02, 2014 | 26888 | 27083 | 26886 | 27019 | 8,000 | +151.80(+0.56%) |
Sep 01, 2014 | 26733 | 26900 | 26732 | 26868 | 9,200 | +229.50(+0.86%) |
Aug 28, 2014 | 26620 | 26674 | 26574 | 26638 | 6,700 | +77.90(+0.29%) |
Aug 27, 2014 | 26553 | 26599 | 26492 | 26560 | 6,600 | +117.40(+0.44%) |
Aug 26, 2014 | 26350 | 26482 | 26315 | 26443 | 9,500 | +5.80(+0.02%) |
Aug 25, 2014 | 26490 | 26631 | 26402 | 26437 | 10,000 | +17.40(+0.07%) |
Aug 22, 2014 | 26420 | 26508 | 26383 | 26420 | 6,700 | +59.50(+0.23%) |
Aug 21, 2014 | 26323 | 26465 | 26262 | 26360 | 6,500 | +45.80(+0.17%) |
Aug 20, 2014 | 26496 | 26504 | 26278 | 26314 | 8,900 | -106.40(-0.40%) |
Aug 19, 2014 | 26483 | 26531 | 26388 | 26421 | 10,400 | +29.70(+0.11%) |
Aug 18, 2014 | 26124 | 26413 | 26075 | 26391 | 8,200 | +287.80(+1.10%) |
Aug 14, 2014 | 25948 | 26135 | 25945 | 26103 | 10,100 | +184.30(+0.71%) |
Aug 13, 2014 | 25862 | 25973 | 25792 | 25919 | 8,800 | +38.10(+0.15%) |
Aug 12, 2014 | 25704 | 25905 | 25646 | 25881 | 8,100 | +361.60(+1.42%) |
Aug 11, 2014 | 25477 | 25553 | 25437 | 25519 | 6,000 | +190.10(+0.75%) |
Aug 08, 2014 | 25407 | 25407 | 25233 | 25329 | 7,500 | -259.90(-1.02%) |
Aug 07, 2014 | 25669 | 25778 | 25526 | 25589 | 7,100 | -76.30(-0.30%) |
Aug 06, 2014 | 25893 | 25902 | 25622 | 25665 | 6,800 | -242.70(-0.94%) |
Aug 05, 2014 | 25818 | 25928 | 25562 | 25908 | 8,800 | +184.80(+0.72%) |
Aug 04, 2014 | 25632 | 25754 | 25531 | 25723 | 7,400 | +242.40(+0.95%) |
Aug 03, 2014 | 25754 | 25863 | 25459 | 25481 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 25754 | 25863 | 25459 | 25481 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 25754 | 25863 | 25459 | 25481 | 12,700 | -414.20(-1.60%) |
Jul 31, 2014 | 26106 | 26119 | 25854 | 25895 | 9,200 | -192.40(-0.74%) |
Jul 30, 2014 | 26005 | 26114 | 25850 | 26087 | 9,200 | +96.20(+0.37%) |
Jul 28, 2014 | 26174 | 26182 | 25900 | 25991 | 7,400 | -135.60(-0.52%) |
Jul 25, 2014 | 26257 | 26300 | 26007 | 26127 | 11,100 | -145.00(-0.55%) |
Jul 24, 2014 | 26188 | 26293 | 26078 | 26272 | 7,800 | +124.50(+0.48%) |
Jul 23, 2014 | 26130 | 26189 | 26000 | 26147 | 8,200 | +121.50(+0.47%) |
Jul 22, 2014 | 25784 | 26050 | 25780 | 26026 | 8,500 | +310.60(+1.21%) |
Jul 21, 2014 | 25776 | 25861 | 25678 | 25715 | 7,600 | +73.60(+0.29%) |
Jul 20, 2014 | 25558 | 25713 | 25441 | 25642 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 25558 | 25713 | 25441 | 25642 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 25558 | 25713 | 25441 | 25642 | 8,300 | +80.40(+0.31%) |
Jul 17, 2014 | 25541 | 25613 | 25494 | 25561 | 21,900 | +11.50(+0.05%) |
Jul 16, 2014 | 25322 | 25603 | 25247 | 25550 | 9,600 | +321.00(+1.27%) |
Jul 15, 2014 | 25101 | 25254 | 25020 | 25229 | 8,100 | +221.70(+0.89%) |
Jul 14, 2014 | 25093 | 25096 | 24892 | 25007 | 11,400 | -17.30(-0.07%) |
Jul 13, 2014 | 25489 | 25548 | 24978 | 25024 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 25489 | 25548 | 24978 | 25024 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 25489 | 25548 | 24978 | 25024 | 18,600 | -348.50(-1.37%) |
Jul 10, 2014 | 25514 | 25920 | 25240 | 25373 | 16,900 | -72.00(-0.28%) |
Jul 09, 2014 | 25615 | 25684 | 25365 | 25445 | 10,500 | -137.30(-0.54%) |
Jul 08, 2014 | 26167 | 26190 | 25495 | 25582 | 12,700 | -518.00(-1.98%) |
Jul 07, 2014 | 26040 | 26124 | 25993 | 26100 | 8,900 | +138.00(+0.53%) |
Jul 06, 2014 | 25845 | 25982 | 25659 | 25962 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 25845 | 25982 | 25659 | 25962 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 25845 | 25982 | 25659 | 25962 | 9,500 | +138.30(+0.54%) |
Jul 03, 2014 | 25876 | 25999 | 25794 | 25824 | 3,700 | -17.40(-0.07%) |
Jul 02, 2014 | 25661 | 25864 | 25660 | 25841 | 12,300 | +324.90(+1.27%) |
Jul 01, 2014 | 25470 | 25572 | 25467 | 25516 | 10,600 | +102.50(+0.40%) |
Jun 30, 2014 | 25180 | 25461 | 25180 | 25414 | 9,500 | +313.90(+1.25%) |
Jun 29, 2014 | 25132 | 25210 | 25033 | 25100 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 25132 | 25210 | 25033 | 25100 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 25132 | 25210 | 25033 | 25100 | 10,100 | +37.20(+0.15%) |
Jun 26, 2014 | 25218 | 25309 | 25021 | 25063 | 10,300 | -251.00(-0.99%) |
Jun 25, 2014 | 25422 | 25428 | 25274 | 25314 | 7,700 | -55.20(-0.22%) |
Jun 24, 2014 | 25116 | 25415 | 25116 | 25369 | 9,700 | +337.60(+1.35%) |
Jun 23, 2014 | 25108 | 25198 | 24879 | 25031 | 10,200 | -74.20(-0.30%) |
Jun 22, 2014 | 25238 | 25276 | 25056 | 25106 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 25238 | 25276 | 25056 | 25106 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 25238 | 25276 | 25056 | 25106 | 8,800 | -96.30(-0.38%) |
Jun 19, 2014 | 25327 | 25426 | 25070 | 25202 | 15,200 | -44.40(-0.18%) |
Jun 18, 2014 | 25565 | 25609 | 25114 | 25246 | 13,200 | -275.00(-1.08%) |
Jun 17, 2014 | 25190 | 25546 | 25104 | 25521 | 11,300 | +330.70(+1.31%) |
Jun 16, 2014 | 25240 | 25268 | 25064 | 25190 | 12,000 | -37.70(-0.15%) |
Jun 15, 2014 | 25677 | 25688 | 25172 | 25228 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 25677 | 25688 | 25172 | 25228 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 25677 | 25688 | 25172 | 25228 | 14,700 | -348.00(-1.36%) |
Jun 12, 2014 | 25597 | 25611 | 25410 | 25576 | 10,200 | +102.30(+0.40%) |
Jun 11, 2014 | 25651 | 25736 | 25366 | 25474 | 14,000 | -109.80(-0.43%) |
Jun 10, 2014 | 25706 | 25711 | 25347 | 25584 | 13,600 | +3.50(+0.01%) |
Jun 09, 2014 | 25544 | 25645 | 25497 | 25580 | 15,300 | +183.70(+0.72%) |
Jun 08, 2014 | 25205 | 25419 | 25130 | 25396 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 25205 | 25419 | 25130 | 25396 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 25205 | 25419 | 25130 | 25396 | 18,100 | +377.00(+1.51%) |
Jun 05, 2014 | 24828 | 25044 | 24645 | 25020 | 17,500 | +213.70(+0.86%) |
Jun 04, 2014 | 24909 | 24926 | 24774 | 24806 | 14,800 | -52.80(-0.21%) |
Jun 03, 2014 | 24729 | 24892 | 24627 | 24859 | 21,100 | +173.80(+0.70%) |
Jun 02, 2014 | 24369 | 24709 | 24270 | 24685 | 14,400 | +467.50(+1.93%) |
Jun 01, 2014 | 24301 | 24354 | 24164 | 24217 | 0 | +0.00(+0.00%) |
May 31, 2014 | 24301 | 24354 | 24164 | 24217 | 0 | +0.00(+0.00%) |
May 30, 2014 | 24301 | 24354 | 24164 | 24217 | 14,900 | -16.90(-0.07%) |
May 29, 2014 | 24523 | 24528 | 24206 | 24234 | 16,000 | -321.90(-1.31%) |
May 28, 2014 | 24592 | 24643 | 24489 | 24556 | 15,100 | +6.60(+0.03%) |
May 27, 2014 | 24748 | 24777 | 24422 | 24550 | 12,600 | -167.40(-0.68%) |
May 26, 2014 | 24914 | 25175 | 24434 | 24717 | 21,900 | +23.60(+0.10%) |
May 25, 2014 | 24535 | 24746 | 24471 | 24693 | 0 | +0.00(+0.00%) |
May 24, 2014 | 24535 | 24746 | 24471 | 24693 | 0 | +0.00(+0.00%) |
May 23, 2014 | 24535 | 24746 | 24471 | 24693 | 21,200 | +318.90(+1.31%) |
May 22, 2014 | 24415 | 24525 | 24326 | 24374 | 14,500 | +76.40(+0.31%) |
May 21, 2014 | 24404 | 24420 | 24156 | 24298 | 18,000 | -78.90(-0.32%) |
May 20, 2014 | 24555 | 24587 | 24300 | 24377 | 19,000 | +13.80(+0.06%) |
May 19, 2014 | 24340 | 24448 | 24108 | 24363 | 23,500 | +241.40(+1.00%) |
May 18, 2014 | 24272 | 25376 | 23873 | 24122 | 0 | +0.00(+0.00%) |
May 17, 2014 | 24272 | 25376 | 23873 | 24122 | 0 | +0.00(+0.00%) |
May 16, 2014 | 24272 | 25376 | 23873 | 24122 | 35,700 | +216.10(+0.90%) |
May 15, 2014 | 23809 | 23972 | 23743 | 23906 | 14,900 | +90.50(+0.38%) |
May 14, 2014 | 23898 | 23965 | 23753 | 23815 | 11,500 | -56.10(-0.24%) |
May 13, 2014 | 23730 | 24069 | 23729 | 23871 | 18,200 | +320.20(+1.36%) |
May 12, 2014 | 23031 | 23573 | 23009 | 23551 | 12,400 | +556.80(+2.42%) |
May 11, 2014 | 22375 | 23048 | 22317 | 22994 | 0 | +0.00(+0.00%) |
May 10, 2014 | 22375 | 23048 | 22317 | 22994 | 0 | +0.00(+0.00%) |
May 09, 2014 | 22375 | 23048 | 22317 | 22994 | 11,300 | +650.20(+2.91%) |
May 08, 2014 | 22382 | 22443 | 22277 | 22344 | 6,000 | +20.10(+0.09%) |
May 07, 2014 | 22489 | 22533 | 22286 | 22324 | 10,800 | -184.50(-0.82%) |
May 06, 2014 | 22512 | 22603 | 22476 | 22508 | 6,200 | +63.30(+0.28%) |
May 05, 2014 | 22413 | 22592 | 22354 | 22445 | 11,700 | +41.20(+0.18%) |
May 04, 2014 | 22494 | 22576 | 22387 | 22404 | 0 | +0.00(+0.00%) |
May 03, 2014 | 22494 | 22576 | 22387 | 22404 | 0 | +0.00(+0.00%) |
May 02, 2014 | 22494 | 22576 | 22387 | 22404 | 6,300 | -13.90(-0.06%) |