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