Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19520 | 19520 | 19520 | 19520 | 0 | -538.90(-2.69%) |
Apr 28, 2015 | 20069 | 20134 | 20032 | 20059 | 134,500 | +75.60(+0.38%) |
Apr 27, 2015 | 20064 | 20069 | 19910 | 19983 | 119,800 | -36.70(-0.18%) |
Apr 24, 2015 | 20142 | 20142 | 20014 | 20020 | 135,500 | -167.70(-0.83%) |
Apr 23, 2015 | 20227 | 20252 | 20116 | 20188 | 200,900 | +53.80(+0.27%) |
Apr 22, 2015 | 20000 | 20145 | 19983 | 20134 | 204,400 | +224.80(+1.13%) |
Apr 21, 2015 | 19732 | 19909 | 19678 | 19909 | 156,800 | +274.60(+1.40%) |
Apr 20, 2015 | 19501 | 19726 | 19474 | 19634 | 139,800 | -18.40(-0.09%) |
Apr 17, 2015 | 19810 | 19815 | 19638 | 19653 | 182,600 | -232.90(-1.17%) |
Apr 16, 2015 | 19862 | 19894 | 19742 | 19886 | 169,100 | +16.00(+0.08%) |
Apr 15, 2015 | 19838 | 19913 | 19824 | 19870 | 118,000 | -38.90(-0.20%) |
Apr 14, 2015 | 19829 | 19922 | 19829 | 19909 | 111,500 | +3.20(+0.02%) |
Apr 13, 2015 | 19967 | 19976 | 19826 | 19906 | 107,000 | -2.10(-0.01%) |
Apr 10, 2015 | 19990 | 20006 | 19845 | 19908 | 132,100 | -30.10(-0.15%) |
Apr 09, 2015 | 19851 | 19957 | 19822 | 19938 | 120,000 | +147.90(+0.75%) |
Apr 08, 2015 | 19730 | 19846 | 19694 | 19790 | 136,500 | +149.30(+0.76%) |
Apr 07, 2015 | 19539 | 19668 | 19501 | 19640 | 132,900 | +242.50(+1.25%) |
Apr 06, 2015 | 19295 | 19424 | 19241 | 19398 | 93,700 | -37.10(-0.19%) |
Apr 03, 2015 | 19289 | 19435 | 19289 | 19435 | 101,600 | +122.30(+0.63%) |
Apr 02, 2015 | 19142 | 19434 | 19115 | 19313 | 0 | +278.00(+1.46%) |
Apr 01, 2015 | 19130 | 19195 | 18928 | 19035 | 155,600 | -172.20(-0.90%) |
Mar 31, 2015 | 19592 | 19607 | 19207 | 19207 | 151,600 | -204.40(-1.05%) |
Mar 30, 2015 | 19295 | 19474 | 19227 | 19411 | 132,200 | +125.80(+0.65%) |
Mar 27, 2015 | 19375 | 19590 | 19100 | 19286 | 173,000 | -185.50(-0.95%) |
Mar 26, 2015 | 19606 | 19623 | 19397 | 19471 | 150,200 | -275.10(-1.39%) |
Mar 25, 2015 | 19746 | 19775 | 19542 | 19746 | 140,700 | +32.80(+0.17%) |
Mar 24, 2015 | 19719 | 19771 | 19646 | 19713 | 137,600 | +153.20(+0.78%) |
Mar 23, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +0.00(+0.00%) |
Mar 20, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +83.60(+0.43%) |
Mar 19, 2015 | 19515 | 19557 | 19313 | 19477 | 146,600 | -67.90(-0.35%) |
Mar 18, 2015 | 19408 | 19556 | 19389 | 19544 | 130,400 | +107.50(+0.55%) |
Mar 17, 2015 | 19426 | 19480 | 19373 | 19437 | 127,800 | +190.90(+0.99%) |
Mar 16, 2015 | 19245 | 19349 | 19227 | 19246 | 125,100 | -8.10(-0.04%) |
Mar 13, 2015 | 19120 | 19336 | 19042 | 19254 | 221,000 | +263.10(+1.39%) |
Mar 12, 2015 | 18787 | 19008 | 18774 | 18991 | 145,200 | +267.60(+1.43%) |
Mar 11, 2015 | 18605 | 18837 | 18584 | 18724 | 0 | +58.40(+0.31%) |
Mar 10, 2015 | 18891 | 18924 | 18577 | 18665 | 143,900 | -125.50(-0.67%) |
Mar 09, 2015 | 18873 | 18878 | 18734 | 18791 | 118,000 | -180.40(-0.95%) |
Mar 07, 2015 | 18815 | 18980 | 18808 | 18971 | 142,700 | +219.20(+1.17%) |
Mar 06, 2015 | 18658 | 18768 | 18655 | 18752 | 118,200 | +48.20(+0.26%) |
Mar 05, 2015 | 18717 | 18733 | 18587 | 18704 | 139,000 | -111.60(-0.59%) |
Mar 04, 2015 | 18910 | 18910 | 18731 | 18815 | 150,200 | -11.70(-0.06%) |
Mar 03, 2015 | 18869 | 18939 | 18775 | 18827 | 130,800 | +29.00(+0.15%) |
Feb 28, 2015 | 18844 | 18865 | 18715 | 18798 | 169,500 | +12.10(+0.06%) |
Feb 27, 2015 | 18588 | 18791 | 18587 | 18786 | 0 | +200.60(+1.08%) |
Feb 26, 2015 | 18636 | 18649 | 18553 | 18585 | 134,900 | -18.30(-0.10%) |
Feb 25, 2015 | 18468 | 18604 | 18428 | 18604 | 140,800 | +136.60(+0.74%) |
Feb 24, 2015 | 18500 | 18509 | 18402 | 18467 | 152,800 | +134.60(+0.73%) |
Feb 21, 2015 | 18336 | 18361 | 18298 | 18332 | 141,900 | +67.50(+0.37%) |
Feb 20, 2015 | 18237 | 18322 | 18237 | 18265 | 168,900 | +65.60(+0.36%) |
Feb 19, 2015 | 18104 | 18203 | 18092 | 18199 | 0 | +212.10(+1.18%) |
Feb 18, 2015 | 17950 | 18009 | 17901 | 17987 | 0 | -17.70(-0.10%) |
Feb 17, 2015 | 18024 | 18074 | 17979 | 18005 | 148,000 | +91.40(+0.51%) |
Feb 14, 2015 | 17892 | 17962 | 17865 | 17913 | 0 | -66.30(-0.37%) |
Feb 13, 2015 | 17980 | 17980 | 17980 | 17980 | 0 | +327.00(+1.85%) |
Feb 12, 2015 | 17653 | 17653 | 17653 | 17653 | 0 | +0.00(+0.00%) |
Feb 11, 2015 | 17663 | 17673 | 17550 | 17653 | 120,200 | -59.20(-0.33%) |
Feb 10, 2015 | 17790 | 17800 | 17654 | 17712 | 125,600 | +63.40(+0.36%) |
Feb 07, 2015 | 17696 | 17701 | 17603 | 17648 | 138,200 | +143.90(+0.82%) |
Feb 06, 2015 | 17589 | 17619 | 17485 | 17505 | 0 | -174.10(-0.98%) |
Feb 05, 2015 | 17549 | 17743 | 17535 | 17679 | 181,400 | +342.90(+1.98%) |
Feb 04, 2015 | 17655 | 17655 | 17272 | 17336 | 169,700 | -222.20(-1.27%) |
Feb 03, 2015 | 17537 | 17628 | 17459 | 17558 | 139,700 | -116.40(-0.66%) |
Jan 31, 2015 | 17789 | 17808 | 17661 | 17674 | 168,300 | +68.20(+0.39%) |
Jan 30, 2015 | 17667 | 17779 | 17575 | 17606 | 0 | -189.50(-1.06%) |
Jan 29, 2015 | 17796 | 17796 | 17796 | 17796 | 0 | +27.40(+0.15%) |
Jan 28, 2015 | 17649 | 17768 | 17634 | 17768 | 0 | +299.80(+1.72%) |
Jan 27, 2015 | 17286 | 17472 | 17286 | 17468 | 0 | -43.30(-0.25%) |
Jan 24, 2015 | 17521 | 17532 | 17461 | 17512 | 128,500 | +182.80(+1.05%) |
Jan 23, 2015 | 17307 | 17356 | 17229 | 17329 | 118,200 | +48.50(+0.28%) |
Jan 22, 2015 | 17309 | 17329 | 17182 | 17280 | 131,900 | -85.80(-0.49%) |
Jan 21, 2015 | 17072 | 17366 | 17067 | 17366 | 0 | +352.00(+2.07%) |
Jan 20, 2015 | 17001 | 17040 | 16912 | 17014 | 0 | +150.10(+0.89%) |
Jan 17, 2015 | 16813 | 16864 | 16593 | 16864 | 0 | -244.50(-1.43%) |
Jan 16, 2015 | 17109 | 17109 | 17109 | 17109 | 0 | +312.70(+1.86%) |
Jan 15, 2015 | 16962 | 17037 | 16771 | 16796 | 0 | -291.70(-1.71%) |
Jan 14, 2015 | 16971 | 17088 | 16828 | 17088 | 0 | -110.00(-0.64%) |
Jan 10, 2015 | 17319 | 17343 | 17130 | 17198 | 0 | +30.60(+0.18%) |
Jan 09, 2015 | 17067 | 17244 | 17016 | 17167 | 0 | +281.80(+1.67%) |
Jan 08, 2015 | 16808 | 16975 | 16808 | 16885 | 138,600 | +2.10(+0.01%) |
Jan 07, 2015 | 17102 | 17111 | 16882 | 16883 | 0 | -525.50(-3.02%) |
Jan 06, 2015 | 17326 | 17541 | 17219 | 17409 | 0 | -42.10(-0.24%) |
Jan 03, 2015 | 17702 | 17714 | 17451 | 17451 | 0 | +0.00(+0.00%) |
Jan 01, 2015 | 17702 | 17714 | 17451 | 17451 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 17702 | 17714 | 17451 | 17451 | 0 | -279.00(-1.57%) |
Dec 30, 2014 | 17915 | 17915 | 17526 | 17730 | 0 | -89.20(-0.50%) |
Dec 27, 2014 | 17779 | 17844 | 17769 | 17819 | 0 | +10.20(+0.06%) |
Dec 26, 2014 | 17805 | 17832 | 17774 | 17809 | 0 | -45.40(-0.25%) |
Dec 25, 2014 | 17842 | 17875 | 17800 | 17854 | 0 | +219.10(+1.24%) |
Dec 23, 2014 | 17686 | 17693 | 17573 | 17635 | 0 | +13.70(+0.08%) |
Dec 20, 2014 | 17511 | 17621 | 17472 | 17621 | 0 | +411.30(+2.39%) |
Dec 19, 2014 | 17210 | 17210 | 17210 | 17210 | 0 | +390.40(+2.32%) |
Dec 18, 2014 | 16689 | 16891 | 16673 | 16820 | 161,300 | +64.40(+0.38%) |
Dec 17, 2014 | 16862 | 16895 | 16715 | 16755 | 160,300 | -344.10(-2.01%) |
Dec 16, 2014 | 17099 | 17099 | 17099 | 17099 | 0 | -272.20(-1.57%) |
Dec 13, 2014 | 17318 | 17526 | 17298 | 17372 | 214,500 | +114.20(+0.66%) |
Dec 12, 2014 | 17180 | 17290 | 17044 | 17257 | 151,400 | -155.20(-0.89%) |
Dec 11, 2014 | 17623 | 17658 | 17309 | 17413 | 0 | -400.80(-2.25%) |
Dec 10, 2014 | 17813 | 17813 | 17813 | 17813 | 0 | -122.20(-0.68%) |
Dec 09, 2014 | 18005 | 18031 | 17870 | 17936 | 134,700 | +15.20(+0.08%) |
Dec 06, 2014 | 17822 | 17922 | 17759 | 17920 | 128,900 | +33.20(+0.19%) |
Dec 05, 2014 | 17882 | 17913 | 17813 | 17887 | 142,200 | +166.80(+0.94%) |
Dec 04, 2014 | 17720 | 17720 | 17720 | 17720 | 0 | +57.20(+0.32%) |
Dec 03, 2014 | 17481 | 17688 | 17476 | 17663 | 125,200 | +73.10(+0.42%) |
Dec 02, 2014 | 17475 | 17649 | 17474 | 17590 | 0 | +130.30(+0.75%) |
Nov 29, 2014 | 17340 | 17472 | 17331 | 17460 | 149,100 | +211.30(+1.23%) |
Nov 28, 2014 | 17310 | 17347 | 17212 | 17248 | 0 | -135.10(-0.78%) |
Nov 27, 2014 | 17348 | 17433 | 17336 | 17384 | 136,500 | -24.00(-0.14%) |
Nov 26, 2014 | 17490 | 17490 | 17373 | 17408 | 170,600 | +50.10(+0.29%) |
Nov 25, 2014 | 17358 | 17358 | 17358 | 17358 | 0 | +0.00(+0.00%) |
Nov 22, 2014 | 17286 | 17382 | 17108 | 17358 | 156,300 | +56.60(+0.33%) |
Nov 21, 2014 | 17408 | 17408 | 17271 | 17301 | 144,000 | +12.10(+0.07%) |
Nov 20, 2014 | 17384 | 17473 | 17281 | 17289 | 170,100 | -55.30(-0.32%) |
Nov 19, 2014 | 17189 | 17357 | 17186 | 17344 | 158,100 | +370.30(+2.18%) |
Nov 18, 2014 | 17381 | 17409 | 16907 | 16974 | 192,800 | -517.00(-2.96%) |
Nov 15, 2014 | 17520 | 17520 | 17300 | 17491 | 196,000 | +98.00(+0.56%) |
Nov 14, 2014 | 17192 | 17401 | 17100 | 17393 | 159,800 | +195.70(+1.14%) |
Nov 13, 2014 | 17253 | 17444 | 17170 | 17197 | 193,300 | +73.00(+0.43%) |
Nov 12, 2014 | 16870 | 17160 | 16855 | 17124 | 154,000 | +343.60(+2.05%) |
Nov 11, 2014 | 16758 | 16818 | 16713 | 16780 | 125,600 | -99.90(-0.59%) |
Nov 08, 2014 | 16934 | 16938 | 16824 | 16880 | 153,300 | +87.90(+0.52%) |
Nov 07, 2014 | 16994 | 17046 | 16725 | 16792 | 199,000 | -144.80(-0.85%) |
Nov 06, 2014 | 16785 | 16995 | 16778 | 16937 | 232,200 | +74.80(+0.44%) |
Nov 05, 2014 | 16733 | 17128 | 16721 | 16862 | 335,600 | +448.70(+2.73%) |
Oct 31, 2014 | 15817 | 16534 | 15817 | 16414 | 268,500 | +755.60(+4.83%) |
Oct 30, 2014 | 15596 | 15701 | 15585 | 15658 | 184,100 | +104.30(+0.67%) |
Oct 29, 2014 | 15442 | 15595 | 15395 | 15554 | 148,800 | +224.00(+1.46%) |
Oct 28, 2014 | 15363 | 15374 | 15263 | 15330 | 122,300 | -58.80(-0.38%) |
Oct 27, 2014 | 15404 | 15424 | 15334 | 15389 | 121,000 | +97.10(+0.63%) |
Oct 24, 2014 | 15354 | 15377 | 15232 | 15292 | 121,800 | +152.60(+1.01%) |
Oct 23, 2014 | 15094 | 15232 | 15060 | 15139 | 119,600 | -56.80(-0.37%) |
Oct 22, 2014 | 15038 | 15196 | 15001 | 15196 | 137,400 | +391.50(+2.64%) |
Oct 21, 2014 | 15115 | 15115 | 14762 | 14804 | 143,000 | -306.90(-2.03%) |
Oct 20, 2014 | 14823 | 15111 | 14820 | 15111 | 162,000 | +578.70(+3.98%) |
Oct 17, 2014 | 14796 | 14831 | 14529 | 14532 | 178,600 | -205.90(-1.40%) |
Oct 16, 2014 | 14805 | 14807 | 14672 | 14738 | 198,900 | -335.10(-2.22%) |
Oct 15, 2014 | 15010 | 15085 | 14917 | 15074 | 152,600 | +137.00(+0.92%) |
Oct 14, 2014 | 14936 | 14936 | 14936 | 14936 | 0 | -364.00(-2.38%) |
Oct 13, 2014 | 15300 | 15300 | 15300 | 15300 | 0 | +0.00(+0.00%) |
Oct 10, 2014 | 15293 | 15346 | 15222 | 15300 | 186,100 | -178.40(-1.15%) |
Oct 09, 2014 | 15682 | 15732 | 15461 | 15479 | 141,000 | -117.10(-0.75%) |
Oct 08, 2014 | 15575 | 15644 | 15521 | 15596 | 150,200 | -187.80(-1.19%) |
Oct 07, 2014 | 15841 | 15914 | 15756 | 15784 | 134,800 | -107.20(-0.67%) |
Oct 06, 2014 | 15882 | 15971 | 15808 | 15891 | 127,600 | +182.30(+1.16%) |
Oct 03, 2014 | 15616 | 15709 | 15559 | 15709 | 139,700 | +46.70(+0.30%) |
Oct 02, 2014 | 15895 | 15922 | 15646 | 15662 | 175,400 | -420.20(-2.61%) |
Oct 01, 2014 | 16173 | 16226 | 16081 | 16082 | 137,100 | -91.30(-0.56%) |
Sep 30, 2014 | 16253 | 16253 | 16059 | 16174 | 152,500 | -137.10(-0.84%) |
Sep 29, 2014 | 16339 | 16344 | 16262 | 16311 | 107,900 | +80.70(+0.50%) |
Sep 26, 2014 | 16088 | 16252 | 16088 | 16230 | 127,400 | -144.20(-0.88%) |
Sep 25, 2014 | 16327 | 16374 | 16304 | 16374 | 148,700 | +206.60(+1.28%) |
Sep 24, 2014 | 16106 | 16204 | 16095 | 16168 | 133,300 | -38.40(-0.24%) |
Sep 22, 2014 | 16281 | 16299 | 16170 | 16206 | 129,100 | -115.30(-0.71%) |
Sep 19, 2014 | 16178 | 16364 | 16171 | 16321 | 171,300 | +253.60(+1.58%) |
Sep 18, 2014 | 16036 | 16106 | 16004 | 16068 | 143,100 | +178.90(+1.13%) |
Sep 17, 2014 | 15948 | 15969 | 15889 | 15889 | 114,700 | -22.80(-0.14%) |
Sep 16, 2014 | 15896 | 15938 | 15871 | 15912 | 121,300 | -36.80(-0.23%) |
Sep 15, 2014 | 15948 | 15948 | 15948 | 15948 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 15885 | 15985 | 15885 | 15948 | 183,400 | +39.10(+0.25%) |
Sep 11, 2014 | 15881 | 15926 | 15854 | 15909 | 130,300 | +120.40(+0.76%) |
Sep 10, 2014 | 15688 | 15796 | 15665 | 15789 | 109,700 | +39.60(+0.25%) |
Sep 09, 2014 | 15796 | 15796 | 15736 | 15749 | 106,100 | +44.10(+0.28%) |
Sep 08, 2014 | 15718 | 15730 | 15656 | 15705 | 95,600 | +36.40(+0.23%) |
Sep 05, 2014 | 15793 | 15793 | 15641 | 15669 | 109,600 | -7.50(-0.05%) |
Sep 04, 2014 | 15702 | 15733 | 15664 | 15676 | 110,900 | -52.10(-0.33%) |
Sep 03, 2014 | 15798 | 15829 | 15724 | 15728 | 137,800 | +59.70(+0.38%) |
Sep 02, 2014 | 15527 | 15737 | 15516 | 15669 | 122,600 | +192.00(+1.24%) |
Sep 01, 2014 | 15455 | 15479 | 15441 | 15477 | 74,800 | +52.00(+0.34%) |
Aug 29, 2014 | 15424 | 15448 | 15356 | 15425 | 111,000 | -35.30(-0.23%) |
Aug 28, 2014 | 15482 | 15488 | 15424 | 15460 | 99,300 | -74.90(-0.48%) |
Aug 27, 2014 | 15557 | 15588 | 15466 | 15535 | 102,200 | +13.60(+0.09%) |
Aug 26, 2014 | 15610 | 15613 | 15519 | 15521 | 86,400 | -92.00(-0.59%) |
Aug 25, 2014 | 15609 | 15629 | 15554 | 15613 | 81,900 | +74.00(+0.48%) |
Aug 22, 2014 | 15618 | 15629 | 15524 | 15539 | 102,300 | -47.00(-0.30%) |
Aug 21, 2014 | 15531 | 15602 | 15526 | 15586 | 117,700 | +131.70(+0.85%) |
Aug 20, 2014 | 15486 | 15493 | 15434 | 15454 | 92,700 | +4.70(+0.03%) |
Aug 19, 2014 | 15452 | 15476 | 15429 | 15450 | 94,200 | +127.20(+0.83%) |
Aug 18, 2014 | 15318 | 15365 | 15303 | 15323 | 77,300 | +4.30(+0.03%) |
Aug 15, 2014 | 15317 | 15328 | 15277 | 15318 | 88,700 | +3.70(+0.02%) |
Aug 14, 2014 | 15284 | 15339 | 15273 | 15315 | 92,700 | +101.00(+0.66%) |
Aug 13, 2014 | 15112 | 15236 | 15108 | 15214 | 96,300 | +52.30(+0.34%) |
Aug 12, 2014 | 15165 | 15236 | 15126 | 15161 | 89,300 | +30.80(+0.20%) |
Aug 11, 2014 | 15023 | 15162 | 14974 | 15130 | 114,600 | +352.10(+2.38%) |
Aug 08, 2014 | 15064 | 15074 | 14754 | 14778 | 177,200 | -454.00(-2.98%) |
Aug 07, 2014 | 15139 | 15243 | 15062 | 15232 | 143,100 | +72.60(+0.48%) |
Aug 06, 2014 | 15260 | 15271 | 15121 | 15160 | 135,500 | -160.50(-1.05%) |
Aug 05, 2014 | 15507 | 15507 | 15314 | 15320 | 131,500 | -154.20(-1.00%) |
Aug 04, 2014 | 15475 | 15536 | 15440 | 15474 | 123,600 | -48.60(-0.31%) |
Aug 03, 2014 | 15512 | 15602 | 15501 | 15523 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 15512 | 15602 | 15501 | 15523 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 15512 | 15602 | 15501 | 15523 | 143,300 | -97.70(-0.63%) |
Jul 31, 2014 | 15733 | 15760 | 15619 | 15621 | 154,100 | -25.40(-0.16%) |
Jul 30, 2014 | 15617 | 15667 | 15595 | 15646 | 117,500 | +28.10(+0.18%) |
Jul 29, 2014 | 15565 | 15633 | 15556 | 15618 | 98,800 | +88.70(+0.57%) |
Jul 28, 2014 | 15427 | 15557 | 15427 | 15529 | 115,600 | +71.50(+0.46%) |
Jul 25, 2014 | 15342 | 15458 | 15342 | 15458 | 119,900 | +173.50(+1.14%) |
Jul 24, 2014 | 15350 | 15383 | 15232 | 15284 | 122,000 | -44.20(-0.29%) |
Jul 23, 2014 | 15367 | 15376 | 15317 | 15329 | 100,100 | -14.70(-0.10%) |
Jul 22, 2014 | 15296 | 15392 | 15288 | 15343 | 115,400 | +127.60(+0.84%) |
Jul 21, 2014 | 15216 | 15216 | 15216 | 15216 | 0 | +0.00(+0.00%) |
Jul 20, 2014 | 15174 | 15220 | 15110 | 15216 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 15174 | 15220 | 15110 | 15216 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 15174 | 15220 | 15110 | 15216 | 92,200 | -154.60(-1.01%) |
Jul 17, 2014 | 15423 | 15466 | 15348 | 15370 | 102,500 | -9.00(-0.06%) |
Jul 16, 2014 | 15370 | 15424 | 15355 | 15379 | 98,200 | -15.90(-0.10%) |
Jul 15, 2014 | 15354 | 15442 | 15346 | 15395 | 101,000 | +98.40(+0.64%) |
Jul 14, 2014 | 15199 | 15325 | 15180 | 15297 | 96,300 | +132.80(+0.88%) |
Jul 13, 2014 | 15103 | 15204 | 15102 | 15164 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 15103 | 15204 | 15102 | 15164 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 15103 | 15204 | 15102 | 15164 | 123,600 | -52.50(-0.35%) |
Jul 10, 2014 | 15318 | 15327 | 15215 | 15216 | 112,900 | -86.20(-0.56%) |
Jul 09, 2014 | 15194 | 15303 | 15185 | 15303 | 118,300 | -11.70(-0.08%) |
Jul 08, 2014 | 15304 | 15390 | 15225 | 15314 | 117,700 | -65.00(-0.42%) |
Jul 07, 2014 | 15434 | 15478 | 15379 | 15379 | 84,000 | -57.70(-0.37%) |
Jul 06, 2014 | 15490 | 15490 | 15420 | 15437 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 15490 | 15490 | 15420 | 15437 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 15490 | 15490 | 15420 | 15437 | 108,800 | +88.80(+0.58%) |
Jul 03, 2014 | 15435 | 15435 | 15324 | 15348 | 114,200 | -21.70(-0.14%) |
Jul 02, 2014 | 15406 | 15445 | 15355 | 15370 | 116,800 | +43.80(+0.29%) |
Jul 01, 2014 | 15180 | 15389 | 15146 | 15326 | 137,500 | +164.10(+1.08%) |
Jun 30, 2014 | 15160 | 15178 | 15052 | 15162 | 102,000 | +67.10(+0.44%) |
Jun 29, 2014 | 15291 | 15294 | 15027 | 15095 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 15291 | 15294 | 15027 | 15095 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 15291 | 15294 | 15027 | 15095 | 131,000 | -213.50(-1.39%) |
Jun 26, 2014 | 15320 | 15345 | 15278 | 15308 | 105,400 | +41.90(+0.27%) |
Jun 25, 2014 | 15297 | 15348 | 15266 | 15267 | 108,400 | -109.60(-0.71%) |
Jun 24, 2014 | 15300 | 15425 | 15252 | 15376 | 122,700 | +6.90(+0.04%) |
Jun 23, 2014 | 15420 | 15443 | 15336 | 15369 | 120,000 | +19.90(+0.13%) |
Jun 22, 2014 | 15360 | 15422 | 15305 | 15349 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 15360 | 15422 | 15305 | 15349 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 15360 | 15422 | 15305 | 15349 | 190,000 | -11.80(-0.08%) |
Jun 19, 2014 | 15140 | 15375 | 15138 | 15361 | 189,900 | +245.40(+1.62%) |
Jun 18, 2014 | 15010 | 15140 | 14996 | 15116 | 118,600 | +139.80(+0.93%) |
Jun 17, 2014 | 14963 | 15027 | 14948 | 14976 | 107,400 | +42.70(+0.29%) |
Jun 16, 2014 | 15050 | 15057 | 14867 | 14933 | 116,000 | -164.50(-1.09%) |
Jun 15, 2014 | 14831 | 15122 | 14831 | 15098 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 14831 | 15122 | 14831 | 15098 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 14831 | 15122 | 14831 | 15098 | 172,200 | +124.30(+0.83%) |
Jun 12, 2014 | 14942 | 14993 | 14862 | 14974 | 132,400 | -96.00(-0.64%) |
Jun 11, 2014 | 15000 | 15076 | 14999 | 15070 | 99,500 | +74.70(+0.50%) |
Jun 10, 2014 | 15131 | 15185 | 14967 | 14995 | 121,300 | -129.20(-0.85%) |
Jun 09, 2014 | 15204 | 15207 | 15116 | 15124 | 107,300 | +46.80(+0.31%) |
Jun 08, 2014 | 15139 | 15144 | 15043 | 15077 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 15139 | 15144 | 15043 | 15077 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 15139 | 15144 | 15043 | 15077 | 134,800 | -2.20(-0.01%) |
Jun 05, 2014 | 15113 | 15141 | 15017 | 15079 | 127,900 | +11.40(+0.08%) |
Jun 04, 2014 | 15067 | 15072 | 14985 | 15068 | 132,000 | +33.80(+0.22%) |
Jun 03, 2014 | 15089 | 15092 | 15026 | 15034 | 145,900 | +98.30(+0.66%) |
Jun 02, 2014 | 14778 | 14964 | 14778 | 14936 | 130,600 | +303.50(+2.07%) |
Jun 01, 2014 | 14708 | 14741 | 14592 | 14632 | 0 | +0.00(+0.00%) |
May 31, 2014 | 14708 | 14741 | 14592 | 14632 | 0 | +0.00(+0.00%) |
May 30, 2014 | 14708 | 14741 | 14592 | 14632 | 175,300 | -49.30(-0.34%) |
May 29, 2014 | 14586 | 14715 | 14574 | 14682 | 122,000 | +10.70(+0.07%) |
May 28, 2014 | 14647 | 14717 | 14608 | 14671 | 120,100 | +34.50(+0.24%) |
May 27, 2014 | 14590 | 14744 | 14589 | 14636 | 129,400 | +34.00(+0.23%) |
May 26, 2014 | 14593 | 14602 | 14531 | 14602 | 106,900 | +140.30(+0.97%) |
May 25, 2014 | 14411 | 14528 | 14405 | 14462 | 0 | +0.00(+0.00%) |
May 24, 2014 | 14411 | 14528 | 14405 | 14462 | 0 | +0.00(+0.00%) |
May 23, 2014 | 14411 | 14528 | 14405 | 14462 | 142,400 | +124.40(+0.87%) |
May 22, 2014 | 14188 | 14369 | 14148 | 14338 | 160,300 | +295.60(+2.11%) |
May 21, 2014 | 13970 | 14054 | 13964 | 14042 | 121,700 | -33.00(-0.23%) |
May 20, 2014 | 14088 | 14144 | 14038 | 14075 | 123,100 | +68.80(+0.49%) |
May 19, 2014 | 14130 | 14150 | 13992 | 14006 | 114,000 | -90.20(-0.64%) |
May 18, 2014 | 14088 | 14108 | 14016 | 14097 | 0 | +0.00(+0.00%) |
May 17, 2014 | 14088 | 14108 | 14016 | 14097 | 0 | +0.00(+0.00%) |
May 16, 2014 | 14088 | 14108 | 14016 | 14097 | 131,300 | -201.60(-1.41%) |
May 15, 2014 | 14280 | 14306 | 14190 | 14298 | 132,600 | -107.60(-0.75%) |
May 14, 2014 | 14386 | 14420 | 14350 | 14406 | 112,700 | -19.60(-0.14%) |
May 13, 2014 | 14368 | 14464 | 14360 | 14425 | 129,900 | +275.90(+1.95%) |
May 12, 2014 | 14174 | 14234 | 14130 | 14150 | 109,200 | -50.10(-0.35%) |
May 11, 2014 | 14102 | 14266 | 14091 | 14200 | 0 | +0.00(+0.00%) |
May 10, 2014 | 14102 | 14266 | 14091 | 14200 | 0 | +0.00(+0.00%) |
May 09, 2014 | 14102 | 14266 | 14091 | 14200 | 125,300 | +35.80(+0.25%) |
May 08, 2014 | 14136 | 14254 | 14108 | 14164 | 123,000 | +130.30(+0.93%) |
May 07, 2014 | 14296 | 14299 | 14034 | 14034 | 143,200 | -424.00(-2.93%) |
May 06, 2014 | 14458 | 14458 | 14458 | 14458 | 0 | +0.00(+0.00%) |
May 05, 2014 | 14454 | 14474 | 14406 | 14458 | 0 | +0.00(+0.00%) |
May 04, 2014 | 14454 | 14474 | 14406 | 14458 | 0 | +0.00(+0.00%) |
May 03, 2014 | 14454 | 14474 | 14406 | 14458 | 0 | +0.00(+0.00%) |
May 02, 2014 | 14454 | 14474 | 14406 | 14458 | 108,600 | -27.60(-0.19%) |