Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |