Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 2040 | 2047 | 2031 | 2039 | 0 | +0.00(+0.00%) |
May 30, 2014 | 2040 | 2047 | 2031 | 2039 | 75,100 | -1.38(-0.07%) |
May 29, 2014 | 2052 | 2057 | 2039 | 2041 | 81,200 | -9.64(-0.47%) |
May 28, 2014 | 2035 | 2053 | 2029 | 2050 | 81,300 | +15.67(+0.77%) |
May 27, 2014 | 2040 | 2044 | 2033 | 2035 | 67,600 | -6.92(-0.34%) |
May 26, 2014 | 2042 | 2045 | 2035 | 2041 | 70,300 | +6.91(+0.34%) |
May 25, 2014 | 2020 | 2035 | 2018 | 2035 | 0 | +0.00(+0.00%) |
May 24, 2014 | 2020 | 2035 | 2018 | 2035 | 0 | +0.00(+0.00%) |
May 23, 2014 | 2020 | 2035 | 2018 | 2035 | 63,500 | +13.28(+0.66%) |
May 22, 2014 | 2023 | 2042 | 2019 | 2021 | 74,700 | -3.66(-0.18%) |
May 21, 2014 | 2001 | 2025 | 1991 | 2025 | 61,800 | +16.83(+0.84%) |
May 20, 2014 | 2012 | 2018 | 2003 | 2008 | 61,300 | +2.94(+0.15%) |
May 19, 2014 | 2023 | 2023 | 1996 | 2005 | 65,300 | -21.32(-1.05%) |
May 18, 2014 | 2024 | 2028 | 2013 | 2026 | 0 | +0.00(+0.00%) |
May 17, 2014 | 2024 | 2028 | 2013 | 2026 | 0 | +0.00(+0.00%) |
May 16, 2014 | 2024 | 2028 | 2013 | 2026 | 66,400 | +1.53(+0.08%) |
May 15, 2014 | 2044 | 2047 | 2023 | 2025 | 75,800 | -22.94(-1.12%) |
May 14, 2014 | 2049 | 2057 | 2043 | 2048 | 72,000 | -2.82(-0.14%) |
May 13, 2014 | 2055 | 2061 | 2044 | 2051 | 97,200 | -2.14(-0.10%) |
May 12, 2014 | 2023 | 2056 | 2017 | 2053 | 115,700 | +41.74(+2.08%) |
May 11, 2014 | 2016 | 2020 | 2001 | 2011 | 0 | +0.00(+0.00%) |
May 10, 2014 | 2016 | 2020 | 2001 | 2011 | 0 | -0.01(-0.00%) |
May 09, 2014 | 2016 | 2020 | 2001 | 2011 | 76,200 | -4.13(-0.20%) |
May 08, 2014 | 2007 | 2037 | 2006 | 2015 | 77,900 | +5.19(+0.26%) |
May 07, 2014 | 2023 | 2025 | 2008 | 2010 | 74,400 | -17.96(-0.89%) |
May 06, 2014 | 2024 | 2039 | 2021 | 2028 | 74,600 | +0.69(+0.03%) |
May 05, 2014 | 2022 | 2029 | 2007 | 2027 | 79,900 | +0.99(+0.05%) |
May 04, 2014 | 2020 | 2030 | 2017 | 2026 | 0 | +0.00(+0.00%) |
May 03, 2014 | 2020 | 2030 | 2017 | 2026 | 0 | +0.00(+0.00%) |
May 02, 2014 | 2020 | 2030 | 2017 | 2026 | 0 | +0.00(+0.00%) |
May 01, 2014 | 2020 | 2030 | 2017 | 2026 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 2020 | 2030 | 2017 | 2026 | 74,500 | +6.02(+0.30%) |
Apr 29, 2014 | 2002 | 2022 | 1998 | 2020 | 76,200 | +16.85(+0.84%) |
Apr 28, 2014 | 2033 | 2036 | 2000 | 2003 | 89,800 | -33.03(-1.62%) |
Apr 27, 2014 | 2061 | 2066 | 2036 | 2037 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 2061 | 2066 | 2036 | 2037 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 2061 | 2066 | 2036 | 2037 | 93,000 | -20.51(-1.00%) |
Apr 24, 2014 | 2064 | 2076 | 2056 | 2057 | 78,200 | -10.35(-0.50%) |
Apr 23, 2014 | 2068 | 2076 | 2059 | 2067 | 78,500 | -5.45(-0.26%) |
Apr 22, 2014 | 2063 | 2074 | 2047 | 2073 | 98,700 | +7.00(+0.34%) |
Apr 21, 2014 | 2086 | 2103 | 2065 | 2066 | 96,400 | -31.92(-1.52%) |
Apr 20, 2014 | 2091 | 2100 | 2081 | 2098 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 2091 | 2100 | 2081 | 2098 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 2091 | 2100 | 2081 | 2098 | 88,200 | -1.14(-0.05%) |
Apr 17, 2014 | 2109 | 2111 | 2096 | 2099 | 89,900 | -6.23(-0.30%) |
Apr 16, 2014 | 2097 | 2112 | 2092 | 2105 | 89,400 | +3.52(+0.17%) |
Apr 15, 2014 | 2126 | 2126 | 2098 | 2102 | 107,500 | -29.94(-1.40%) |
Apr 14, 2014 | 2127 | 2134 | 2117 | 2132 | 102,100 | +1.00(+0.05%) |
Apr 13, 2014 | 2130 | 2139 | 2120 | 2131 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 2130 | 2139 | 2120 | 2131 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 2130 | 2139 | 2120 | 2131 | 131,800 | -3.76(-0.18%) |
Apr 10, 2014 | 2106 | 2147 | 2098 | 2134 | 156,800 | +29.06(+1.38%) |
Apr 09, 2014 | 2101 | 2109 | 2096 | 2105 | 105,300 | +6.96(+0.33%) |
Apr 08, 2014 | 2055 | 2102 | 2053 | 2098 | 133,400 | +39.45(+1.92%) |
Apr 07, 2014 | 2038 | 2060 | 2035 | 2059 | 0 | +0.00(+0.00%) |
Apr 06, 2014 | 2038 | 2060 | 2035 | 2059 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 2038 | 2060 | 2035 | 2059 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 2038 | 2060 | 2035 | 2059 | 83,200 | +15.13(+0.74%) |
Apr 03, 2014 | 2064 | 2066 | 2037 | 2044 | 108,600 | -15.29(-0.74%) |
Apr 02, 2014 | 2049 | 2061 | 2047 | 2059 | 102,700 | +11.53(+0.56%) |
Apr 01, 2014 | 2031 | 2051 | 2028 | 2047 | 83,300 | +14.15(+0.70%) |
Mar 31, 2014 | 2043 | 2048 | 2024 | 2033 | 94,400 | -8.40(-0.41%) |
Mar 30, 2014 | 2047 | 2060 | 2035 | 2042 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 2047 | 2060 | 2035 | 2042 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 2047 | 2060 | 2035 | 2042 | 121,700 | -4.88(-0.24%) |
Mar 27, 2014 | 2061 | 2074 | 2043 | 2047 | 119,100 | -17.08(-0.83%) |
Mar 26, 2014 | 2071 | 2075 | 2058 | 2064 | 102,600 | -3.64(-0.18%) |
Mar 25, 2014 | 2063 | 2080 | 2057 | 2067 | 131,800 | +1.03(+0.05%) |
Mar 24, 2014 | 2051 | 2074 | 2043 | 2066 | 147,700 | +18.66(+0.91%) |
Mar 23, 2014 | 1988 | 2052 | 1986 | 2048 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 1988 | 2052 | 1986 | 2048 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 1988 | 2052 | 1986 | 2048 | 144,500 | +54.14(+2.72%) |
Mar 20, 2014 | 2017 | 2031 | 1993 | 1993 | 110,300 | -28.25(-1.40%) |
Mar 19, 2014 | 2020 | 2022 | 2002 | 2022 | 95,200 | -3.47(-0.17%) |
Mar 18, 2014 | 2026 | 2035 | 2020 | 2025 | 96,800 | +1.53(+0.08%) |
Mar 17, 2014 | 2010 | 2024 | 1999 | 2024 | 86,300 | +19.33(+0.96%) |
Mar 15, 2014 | 2009 | 2018 | 1991 | 2004 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 2009 | 2018 | 1991 | 2004 | 87,800 | -14.77(-0.73%) |
Mar 13, 2014 | 2001 | 2029 | 1997 | 2019 | 101,000 | +21.42(+1.07%) |
Mar 12, 2014 | 1996 | 2011 | 1974 | 1998 | 101,400 | -3.47(-0.17%) |
Mar 11, 2014 | 1994 | 2008 | 1986 | 2001 | 92,700 | +2.10(+0.11%) |
Mar 10, 2014 | 2042 | 2043 | 1996 | 1999 | 115,700 | -58.85(-2.86%) |
Mar 09, 2014 | 2058 | 2079 | 2050 | 2058 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 2058 | 2079 | 2050 | 2058 | 103,700 | -1.67(-0.08%) |
Mar 07, 2014 | 2050 | 2066 | 2031 | 2060 | 109,300 | +6.50(+0.32%) |
Mar 06, 2014 | 2073 | 2075 | 2050 | 2053 | 107,700 | -18.39(-0.89%) |
Mar 05, 2014 | 2068 | 2074 | 2050 | 2071 | 115,900 | -3.77(-0.18%) |
Mar 04, 2014 | 2052 | 2078 | 2047 | 2075 | 127,500 | +0.01(+0.00%) |
Mar 03, 2014 | 2052 | 2078 | 2047 | 2075 | 0 | +18.93(+0.92%) |
Mar 02, 2014 | 2041 | 2058 | 2021 | 2056 | 0 | +0.00(+0.00%) |