Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2014 | 22518 | 22680 | 22285 | 22418 | 0 | +0.00(+0.00%) |
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%) |