Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2082 | 2091 | 2071 | 2076 | 383,700 | -6.49(-0.31%) |
Jul 30, 2014 | 2064 | 2093 | 2063 | 2083 | 343,300 | +20.64(+1.00%) |
Jul 29, 2014 | 2054 | 2066 | 2053 | 2062 | 408,800 | +13.16(+0.64%) |
Jul 28, 2014 | 2036 | 2054 | 2036 | 2049 | 349,000 | +14.96(+0.74%) |
Jul 25, 2014 | 2030 | 2036 | 2027 | 2034 | 282,800 | +7.23(+0.36%) |
Jul 24, 2014 | 2033 | 2035 | 2021 | 2027 | 323,600 | -1.70(-0.08%) |
Jul 23, 2014 | 2033 | 2035 | 2025 | 2028 | 353,500 | -0.61(-0.03%) |
Jul 22, 2014 | 2021 | 2029 | 2018 | 2029 | 265,900 | +10.43(+0.52%) |
Jul 21, 2014 | 2028 | 2031 | 2016 | 2018 | 274,600 | -0.92(-0.05%) |
Jul 20, 2014 | 2007 | 2019 | 2006 | 2019 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 2007 | 2019 | 2006 | 2019 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 2007 | 2019 | 2006 | 2019 | 304,500 | -1.48(-0.07%) |
Jul 17, 2014 | 2021 | 2025 | 2019 | 2021 | 322,700 | +7.42(+0.37%) |
Jul 16, 2014 | 2016 | 2018 | 2009 | 2013 | 315,200 | +0.76(+0.04%) |
Jul 15, 2014 | 2005 | 2016 | 2004 | 2013 | 361,200 | +18.84(+0.94%) |
Jul 14, 2014 | 1998 | 2001 | 1994 | 1994 | 270,400 | +5.14(+0.26%) |
Jul 13, 2014 | 1989 | 1993 | 1986 | 1989 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 1989 | 1993 | 1986 | 1989 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 1989 | 1993 | 1986 | 1989 | 277,000 | -14.10(-0.70%) |
Jul 10, 2014 | 2005 | 2006 | 2000 | 2003 | 327,600 | +2.34(+0.12%) |
Jul 09, 2014 | 1998 | 2001 | 1992 | 2000 | 272,700 | -6.16(-0.31%) |
Jul 08, 2014 | 2004 | 2009 | 1998 | 2007 | 259,400 | +1.54(+0.08%) |
Jul 07, 2014 | 2008 | 2009 | 1998 | 2005 | 228,300 | -4.54(-0.23%) |
Jul 06, 2014 | 2018 | 2018 | 2006 | 2010 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 2018 | 2018 | 2006 | 2010 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 2018 | 2018 | 2006 | 2010 | 241,500 | -1.31(-0.07%) |
Jul 03, 2014 | 2016 | 2016 | 2008 | 2011 | 259,900 | -4.31(-0.21%) |
Jul 02, 2014 | 2008 | 2016 | 2002 | 2015 | 318,400 | +16.28(+0.81%) |