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