Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 30, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 29, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | -8.53(-0.18%) |
May 28, 2015 | 4944 | 4986 | 4614 | 4620 | 0 | -321.44(-6.50%) |
May 27, 2015 | 4933 | 4958 | 4857 | 4942 | 0 | +30.81(+0.63%) |
May 26, 2015 | 4855 | 4912 | 4779 | 4911 | 0 | +97.10(+2.02%) |
May 25, 2015 | 4660 | 4815 | 4657 | 4814 | 0 | +156.20(+3.35%) |
May 24, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 23, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 22, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +128.18(+2.83%) |
May 21, 2015 | 4456 | 4530 | 4438 | 4529 | 0 | +83.13(+1.87%) |
May 20, 2015 | 4435 | 4521 | 4432 | 4446 | 0 | +28.74(+0.65%) |
May 19, 2015 | 4286 | 4418 | 4286 | 4418 | 0 | +134.06(+3.13%) |
May 18, 2015 | 4278 | 4325 | 4261 | 4283 | 0 | -25.20(-0.58%) |
May 17, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 16, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 15, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | -69.62(-1.59%) |
May 14, 2015 | 4373 | 4398 | 4329 | 4378 | 0 | +2.55(+0.06%) |
May 13, 2015 | 4402 | 4416 | 4342 | 4376 | 0 | -25.46(-0.58%) |
May 12, 2015 | 4342 | 4402 | 4318 | 4401 | 0 | +67.64(+1.56%) |
May 11, 2015 | 4231 | 4335 | 4188 | 4334 | 0 | +127.66(+3.04%) |
May 10, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 09, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 08, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +93.71(+2.28%) |
May 07, 2015 | 4198 | 4214 | 4108 | 4112 | 0 | -117.06(-2.77%) |
May 06, 2015 | 4312 | 4376 | 4187 | 4229 | 0 | -69.44(-1.62%) |
May 05, 2015 | 4480 | 4489 | 4282 | 4299 | 0 | -181.75(-4.06%) |
May 04, 2015 | 4441 | 4488 | 4387 | 4480 | 0 | +38.80(+0.87%) |
May 03, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 02, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 01, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | -34.96(-0.78%) |
Apr 29, 2015 | 4446 | 4500 | 4399 | 4477 | 519,800 | +0.41(+0.01%) |
Apr 28, 2015 | 4528 | 4572 | 4433 | 4476 | 767,700 | -51.19(-1.13%) |
Apr 27, 2015 | 4442 | 4530 | 4442 | 4527 | 671,100 | +133.71(+3.04%) |
Apr 24, 2015 | 4356 | 4416 | 4318 | 4394 | 628,600 | -20.82(-0.47%) |
Apr 23, 2015 | 4414 | 4444 | 4359 | 4415 | 667,300 | +16.02(+0.36%) |
Apr 22, 2015 | 4305 | 4400 | 4298 | 4398 | 680,300 | +104.87(+2.44%) |
Apr 21, 2015 | 4212 | 4294 | 4189 | 4294 | 634,500 | +76.54(+1.81%) |
Apr 20, 2015 | 4301 | 4356 | 4191 | 4217 | 857,100 | -70.22(-1.64%) |
Apr 17, 2015 | 4255 | 4317 | 4239 | 4287 | 701,700 | +92.48(+2.20%) |
Apr 16, 2015 | 4056 | 4195 | 4031 | 4195 | 551,200 | +110.66(+2.71%) |
Apr 15, 2015 | 4136 | 4175 | 4069 | 4084 | 613,000 | -51.40(-1.24%) |
Apr 14, 2015 | 4126 | 4168 | 4091 | 4136 | 610,700 | +13.85(+0.34%) |
Apr 13, 2015 | 4073 | 4128 | 4057 | 4122 | 589,800 | +87.40(+2.17%) |
Apr 10, 2015 | 3947 | 4040 | 3929 | 4034 | 484,300 | +76.78(+1.94%) |
Apr 09, 2015 | 4006 | 4016 | 3900 | 3958 | 585,200 | -37.28(-0.93%) |
Apr 08, 2015 | 3977 | 4000 | 3904 | 3995 | 618,100 | +33.43(+0.84%) |
Apr 07, 2015 | 3899 | 3962 | 3892 | 3961 | 570,400 | +97.45(+2.52%) |
Apr 03, 2015 | 3803 | 3864 | 3792 | 3864 | 473,000 | +38.15(+1.00%) |
Apr 02, 2015 | 3828 | 3835 | 3776 | 3826 | 479,300 | +15.49(+0.41%) |
Apr 01, 2015 | 3748 | 3817 | 3742 | 3810 | 447,500 | +62.39(+1.66%) |
Mar 31, 2015 | 3823 | 3836 | 3737 | 3748 | 561,700 | -38.67(-1.02%) |
Mar 30, 2015 | 3711 | 3796 | 3711 | 3787 | 564,700 | +95.47(+2.59%) |
Mar 27, 2015 | 3686 | 3710 | 3657 | 3691 | 408,900 | +9.01(+0.24%) |
Mar 26, 2015 | 3642 | 3707 | 3615 | 3682 | 488,600 | +21.36(+0.58%) |
Mar 25, 2015 | 3681 | 3693 | 3635 | 3661 | 521,900 | -30.68(-0.83%) |
Mar 24, 2015 | 3693 | 3716 | 3601 | 3691 | 639,600 | +3.68(+0.10%) |
Mar 23, 2015 | 3640 | 3688 | 3635 | 3688 | 536,100 | +70.41(+1.95%) |
Mar 20, 2015 | 3587 | 3632 | 3569 | 3617 | 516,700 | +35.05(+0.98%) |
Mar 19, 2015 | 3576 | 3601 | 3547 | 3582 | 537,300 | +4.97(+0.14%) |
Mar 18, 2015 | 3510 | 3578 | 3504 | 3577 | 545,200 | +74.45(+2.13%) |
Mar 17, 2015 | 3470 | 3504 | 3460 | 3503 | 520,900 | +53.55(+1.55%) |
Mar 16, 2015 | 3391 | 3449 | 3377 | 3449 | 399,100 | +76.39(+2.26%) |
Mar 13, 2015 | 3359 | 3391 | 3352 | 3373 | 328,400 | +23.59(+0.70%) |
Mar 12, 2015 | 3315 | 3360 | 3300 | 3349 | 357,300 | +58.42(+1.78%) |
Mar 11, 2015 | 3290 | 3325 | 3278 | 3291 | 283,000 | +4.83(+0.15%) |
Mar 10, 2015 | 3289 | 3310 | 3277 | 3286 | 285,800 | -16.34(-0.49%) |
Mar 09, 2015 | 3224 | 3308 | 3198 | 3302 | 321,500 | +61.22(+1.89%) |
Mar 07, 2015 | 3248 | 3267 | 3235 | 3241 | 282,900 | -7.29(-0.22%) |
Mar 06, 2015 | 3264 | 3267 | 3222 | 3248 | 320,700 | -31.05(-0.95%) |
Mar 05, 2015 | 3264 | 3287 | 3250 | 3280 | 293,600 | +16.48(+0.51%) |
Mar 04, 2015 | 3318 | 3318 | 3260 | 3263 | 382,000 | -73.23(-2.19%) |
Mar 03, 2015 | 3333 | 3337 | 3299 | 3336 | 346,400 | +25.98(+0.78%) |
Feb 28, 2015 | 3297 | 3325 | 3291 | 3310 | 299,200 | +11.94(+0.36%) |
Feb 27, 2015 | 3222 | 3301 | 3202 | 3298 | 301,300 | +69.52(+2.15%) |
Feb 26, 2015 | 3256 | 3257 | 3216 | 3229 | 233,300 | -18.07(-0.56%) |
Feb 25, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 24, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 21, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 19, 2015 | 3231 | 3256 | 3231 | 3247 | 0 | +0.00(+0.00%) |
Feb 18, 2015 | 3231 | 3256 | 3231 | 3247 | 228,300 | +24.55(+0.76%) |
Feb 17, 2015 | 3206 | 3229 | 3196 | 3222 | 223,800 | +18.53(+0.58%) |
Feb 14, 2015 | 3187 | 3237 | 3183 | 3204 | 261,300 | +30.41(+0.96%) |
Feb 13, 2015 | 3158 | 3182 | 3134 | 3173 | 194,600 | +15.72(+0.50%) |
Feb 12, 2015 | 3146 | 3166 | 3139 | 3158 | 172,800 | +16.11(+0.51%) |
Feb 11, 2015 | 3090 | 3142 | 3084 | 3142 | 193,800 | +46.47(+1.50%) |
Feb 10, 2015 | 3064 | 3119 | 3049 | 3095 | 206,100 | +19.21(+0.62%) |
Feb 07, 2015 | 3120 | 3130 | 3053 | 3076 | 246,700 | -60.62(-1.93%) |
Feb 06, 2015 | 3251 | 3251 | 3136 | 3137 | 306,100 | -37.60(-1.18%) |
Feb 05, 2015 | 3213 | 3239 | 3171 | 3174 | 249,100 | -30.78(-0.96%) |
Feb 04, 2015 | 3156 | 3208 | 3130 | 3205 | 248,200 | +76.61(+2.45%) |
Feb 03, 2015 | 3148 | 3175 | 3123 | 3128 | 250,900 | -82.06(-2.56%) |
Jan 31, 2015 | 3274 | 3288 | 3210 | 3210 | 258,300 | -51.94(-1.59%) |
Jan 30, 2015 | 3259 | 3287 | 3234 | 3262 | 274,700 | -43.44(-1.31%) |
Jan 29, 2015 | 3326 | 3355 | 3295 | 3306 | 301,900 | -47.22(-1.41%) |
Jan 28, 2015 | 3390 | 3390 | 3290 | 3353 | 374,500 | -30.22(-0.89%) |
Jan 27, 2015 | 3347 | 3385 | 3321 | 3383 | 317,500 | +31.42(+0.94%) |
Jan 24, 2015 | 3357 | 3407 | 3328 | 3352 | 366,200 | +8.42(+0.25%) |
Jan 23, 2015 | 3327 | 3352 | 3294 | 3343 | 353,400 | +19.73(+0.59%) |
Jan 22, 2015 | 3189 | 3337 | 3178 | 3324 | 411,000 | +150.56(+4.74%) |
Jan 21, 2015 | 3115 | 3190 | 3100 | 3173 | 357,100 | +56.70(+1.82%) |
Jan 20, 2015 | 3190 | 3262 | 3095 | 3116 | 401,100 | -260.15(-7.70%) |
Jan 17, 2015 | 3344 | 3400 | 3340 | 3376 | 339,900 | +40.04(+1.20%) |
Jan 16, 2015 | 3224 | 3337 | 3208 | 3336 | 282,500 | +114.02(+3.54%) |
Jan 15, 2015 | 3242 | 3268 | 3194 | 3222 | 240,200 | -12.86(-0.40%) |
Jan 14, 2015 | 3224 | 3259 | 3214 | 3235 | 230,700 | +5.98(+0.19%) |
Jan 13, 2015 | 3258 | 3275 | 3192 | 3229 | 322,100 | -56.09(-1.71%) |
Jan 10, 2015 | 3277 | 3405 | 3268 | 3285 | 410,200 | -8.05(-0.24%) |
Jan 09, 2015 | 3372 | 3382 | 3285 | 3293 | 371,100 | -80.49(-2.39%) |
Jan 08, 2015 | 3327 | 3375 | 3312 | 3374 | 391,900 | +22.50(+0.67%) |
Jan 07, 2015 | 3331 | 3394 | 3303 | 3351 | 501,700 | +0.93(+0.03%) |
Jan 06, 2015 | 3259 | 3369 | 3254 | 3351 | 531,400 | +115.84(+3.58%) |
Jan 03, 2015 | 3173 | 3239 | 3157 | 3235 | 0 | +0.00(+0.00%) |
Jan 01, 2015 | 3173 | 3239 | 3157 | 3235 | 406,000 | +68.87(+2.18%) |
Dec 31, 2014 | 3161 | 3190 | 3130 | 3166 | 397,700 | -2.21(-0.07%) |
Dec 30, 2014 | 3213 | 3224 | 3127 | 3168 | 510,100 | +10.42(+0.33%) |
Dec 27, 2014 | 3078 | 3164 | 3064 | 3158 | 460,700 | +185.07(+6.23%) |
Dec 25, 2014 | 3039 | 3051 | 2935 | 2973 | 376,800 | -60.08(-1.98%) |
Dec 24, 2014 | 3085 | 3137 | 3026 | 3033 | 437,800 | -94.84(-3.03%) |
Dec 23, 2014 | 3129 | 3190 | 3091 | 3127 | 679,400 | +18.85(+0.61%) |
Dec 20, 2014 | 3053 | 3118 | 3018 | 3109 | 521,100 | +51.08(+1.67%) |
Dec 19, 2014 | 3063 | 3090 | 3030 | 3058 | 435,900 | -3.50(-0.11%) |
Dec 18, 2014 | 3032 | 3077 | 2993 | 3061 | 542,500 | +39.50(+1.31%) |
Dec 17, 2014 | 2954 | 3022 | 2944 | 3022 | 453,800 | +68.10(+2.31%) |
Dec 16, 2014 | 2921 | 2960 | 2891 | 2953 | 400,400 | +15.25(+0.52%) |
Dec 13, 2014 | 2929 | 2963 | 2915 | 2938 | 409,500 | +11.51(+0.39%) |
Dec 12, 2014 | 2912 | 2966 | 2893 | 2927 | 482,600 | -14.22(-0.48%) |
Dec 11, 2014 | 2856 | 2947 | 2808 | 2941 | 512,900 | +80.96(+2.83%) |
Dec 10, 2014 | 2992 | 3091 | 2835 | 2860 | 772,000 | -161.60(-5.35%) |
Dec 09, 2014 | 2908 | 3042 | 2880 | 3022 | 587,600 | +82.74(+2.82%) |
Dec 06, 2014 | 2927 | 2978 | 2813 | 2939 | 640,500 | +38.42(+1.32%) |
Dec 05, 2014 | 2783 | 2901 | 2772 | 2900 | 532,700 | +120.62(+4.34%) |
Dec 04, 2014 | 2769 | 2824 | 2734 | 2780 | 562,100 | +16.42(+0.59%) |
Dec 03, 2014 | 2668 | 2777 | 2666 | 2763 | 437,700 | +82.58(+3.08%) |
Dec 02, 2014 | 2692 | 2721 | 2669 | 2681 | 446,800 | -2.18(-0.08%) |
Nov 29, 2014 | 2630 | 2683 | 2622 | 2683 | 465,900 | +52.87(+2.01%) |
Nov 28, 2014 | 2615 | 2631 | 2599 | 2630 | 364,100 | +25.16(+0.97%) |
Nov 27, 2014 | 2573 | 2605 | 2570 | 2605 | 337,100 | +37.29(+1.45%) |
Nov 26, 2014 | 2532 | 2568 | 2527 | 2568 | 314,300 | +33.71(+1.33%) |
Nov 25, 2014 | 2506 | 2547 | 2496 | 2534 | 363,500 | +46.78(+1.88%) |
Nov 22, 2014 | 2453 | 2488 | 2447 | 2487 | 212,200 | +34.49(+1.41%) |
Nov 21, 2014 | 2443 | 2458 | 2437 | 2453 | 165,500 | +1.45(+0.06%) |
Nov 20, 2014 | 2452 | 2461 | 2443 | 2451 | 186,200 | -6.36(-0.26%) |
Nov 19, 2014 | 2474 | 2477 | 2450 | 2458 | 201,100 | -17.59(-0.71%) |
Nov 18, 2014 | 2507 | 2509 | 2472 | 2475 | 215,700 | -4.07(-0.16%) |
Nov 15, 2014 | 2478 | 2481 | 2457 | 2479 | 220,600 | -7.48(-0.30%) |
Nov 14, 2014 | 2495 | 2508 | 2471 | 2487 | 295,000 | -7.61(-0.31%) |
Nov 13, 2014 | 2455 | 2495 | 2445 | 2494 | 252,900 | +23.69(+0.96%) |
Nov 12, 2014 | 2484 | 2509 | 2446 | 2471 | 411,900 | -2.59(-0.10%) |
Nov 11, 2014 | 2437 | 2474 | 2428 | 2473 | 300,600 | +54.03(+2.23%) |
Nov 08, 2014 | 2428 | 2454 | 2407 | 2419 | 291,200 | -6.66(-0.27%) |
Nov 07, 2014 | 2420 | 2427 | 2402 | 2426 | 222,000 | +5.41(+0.22%) |
Nov 06, 2014 | 2432 | 2434 | 2416 | 2420 | 263,600 | -10.34(-0.43%) |
Nov 05, 2014 | 2428 | 2435 | 2417 | 2431 | 309,000 | -0.23(-0.01%) |
Nov 04, 2014 | 2425 | 2437 | 2418 | 2431 | 298,800 | +10.79(+0.45%) |
Oct 31, 2014 | 2393 | 2424 | 2384 | 2420 | 325,800 | +29.10(+1.22%) |
Oct 30, 2014 | 2372 | 2397 | 2366 | 2391 | 294,600 | +18.05(+0.76%) |
Oct 29, 2014 | 2344 | 2382 | 2340 | 2373 | 265,600 | +35.16(+1.50%) |
Oct 28, 2014 | 2294 | 2338 | 2294 | 2338 | 178,600 | +47.43(+2.07%) |
Oct 27, 2014 | 2294 | 2294 | 2280 | 2290 | 130,300 | -11.84(-0.51%) |
Oct 24, 2014 | 2303 | 2315 | 2297 | 2302 | 132,200 | -0.14(-0.01%) |
Oct 23, 2014 | 2322 | 2330 | 2297 | 2302 | 162,600 | -24.13(-1.04%) |
Oct 22, 2014 | 2339 | 2352 | 2325 | 2327 | 152,700 | -13.11(-0.56%) |
Oct 21, 2014 | 2355 | 2362 | 2338 | 2340 | 168,800 | -17.07(-0.72%) |
Oct 20, 2014 | 2346 | 2358 | 2340 | 2357 | 160,000 | +15.55(+0.66%) |
Oct 17, 2014 | 2353 | 2361 | 2313 | 2341 | 212,300 | -15.32(-0.65%) |
Oct 16, 2014 | 2361 | 2390 | 2353 | 2356 | 248,200 | -17.17(-0.72%) |
Oct 15, 2014 | 2358 | 2375 | 2344 | 2374 | 202,800 | +14.19(+0.60%) |
Oct 14, 2014 | 2363 | 2381 | 2349 | 2359 | 196,800 | -6.53(-0.28%) |
Oct 13, 2014 | 2366 | 2367 | 2341 | 2366 | 200,900 | -8.53(-0.36%) |
Oct 10, 2014 | 2381 | 2386 | 2365 | 2375 | 224,700 | -14.83(-0.62%) |
Oct 09, 2014 | 2384 | 2391 | 2367 | 2389 | 235,900 | +6.58(+0.28%) |
Oct 08, 2014 | 2369 | 2383 | 2354 | 2383 | 204,400 | +18.92(+0.80%) |
Sep 30, 2014 | 2361 | 2365 | 2354 | 2364 | 193,900 | +6.16(+0.26%) |
Sep 29, 2014 | 2354 | 2363 | 2347 | 2358 | 200,100 | +9.99(+0.43%) |
Sep 26, 2014 | 2339 | 2350 | 2330 | 2348 | 174,700 | +2.62(+0.11%) |
Sep 25, 2014 | 2353 | 2365 | 2337 | 2345 | 225,700 | +1.53(+0.07%) |
Sep 24, 2014 | 2302 | 2346 | 2298 | 2344 | 222,500 | +33.85(+1.47%) |
Sep 23, 2014 | 2289 | 2312 | 2289 | 2310 | 156,900 | +19.85(+0.87%) |
Sep 22, 2014 | 2324 | 2324 | 2284 | 2290 | 175,800 | -39.58(-1.70%) |
Sep 19, 2014 | 2313 | 2332 | 2306 | 2329 | 174,600 | +13.52(+0.58%) |
Sep 18, 2014 | 2304 | 2320 | 2298 | 2316 | 189,100 | +8.04(+0.35%) |
Sep 17, 2014 | 2299 | 2309 | 2283 | 2308 | 210,800 | +11.34(+0.49%) |
Sep 16, 2014 | 2341 | 2348 | 2294 | 2297 | 302,700 | -42.59(-1.82%) |
Sep 15, 2014 | 2330 | 2340 | 2322 | 2339 | 215,100 | +7.19(+0.31%) |
Sep 12, 2014 | 2308 | 2332 | 2303 | 2332 | 193,500 | +20.27(+0.88%) |
Sep 11, 2014 | 2316 | 2344 | 2305 | 2312 | 222,200 | -6.62(-0.29%) |
Sep 10, 2014 | 2318 | 2322 | 2306 | 2318 | 189,800 | -8.23(-0.35%) |
Sep 09, 2014 | 2328 | 2332 | 2316 | 2327 | 197,000 | +0.10(+0.00%) |
Sep 05, 2014 | 2311 | 2328 | 2307 | 2326 | 213,200 | +19.57(+0.85%) |
Sep 04, 2014 | 2290 | 2308 | 2283 | 2307 | 199,500 | +18.23(+0.80%) |
Sep 03, 2014 | 2268 | 2291 | 2268 | 2289 | 212,500 | +22.58(+1.00%) |
Sep 02, 2014 | 2240 | 2268 | 2234 | 2266 | 192,100 | +30.54(+1.37%) |
Sep 01, 2014 | 2220 | 2236 | 2218 | 2236 | 129,200 | +18.31(+0.83%) |
Aug 29, 2014 | 2199 | 2219 | 2193 | 2217 | 105,200 | +21.38(+0.97%) |
Aug 28, 2014 | 2210 | 2219 | 2195 | 2196 | 124,200 | -13.65(-0.62%) |
Aug 27, 2014 | 2207 | 2217 | 2204 | 2209 | 120,900 | +2.36(+0.11%) |
Aug 26, 2014 | 2225 | 2233 | 2201 | 2207 | 163,500 | -22.16(-0.99%) |
Aug 25, 2014 | 2241 | 2242 | 2222 | 2229 | 162,100 | -11.54(-0.51%) |
Aug 22, 2014 | 2229 | 2243 | 2225 | 2241 | 160,100 | +10.35(+0.46%) |
Aug 21, 2014 | 2240 | 2240 | 2212 | 2230 | 165,700 | -9.75(-0.44%) |
Aug 20, 2014 | 2242 | 2249 | 2234 | 2240 | 167,700 | -5.12(-0.23%) |
Aug 19, 2014 | 2242 | 2246 | 2228 | 2245 | 177,700 | +5.86(+0.26%) |
Aug 18, 2014 | 2230 | 2242 | 2228 | 2239 | 163,900 | +12.74(+0.57%) |
Aug 15, 2014 | 2207 | 2231 | 2203 | 2227 | 150,000 | +20.26(+0.92%) |
Aug 14, 2014 | 2222 | 2231 | 2204 | 2206 | 170,100 | -16.41(-0.74%) |
Aug 13, 2014 | 2223 | 2231 | 2202 | 2223 | 178,100 | +1.29(+0.06%) |
Aug 12, 2014 | 2223 | 2223 | 2210 | 2222 | 154,800 | -3.06(-0.14%) |
Aug 11, 2014 | 2199 | 2226 | 2198 | 2225 | 150,600 | +30.22(+1.38%) |
Aug 08, 2014 | 2189 | 2200 | 2181 | 2194 | 135,200 | +6.76(+0.31%) |
Aug 07, 2014 | 2217 | 2221 | 2186 | 2188 | 175,200 | -29.80(-1.34%) |
Aug 06, 2014 | 2212 | 2224 | 2193 | 2217 | 177,700 | -2.48(-0.11%) |
Aug 05, 2014 | 2225 | 2227 | 2207 | 2220 | 175,400 | -3.38(-0.15%) |
Aug 04, 2014 | 2190 | 2224 | 2187 | 2223 | 174,100 | +38.03(+1.74%) |
Aug 03, 2014 | 2194 | 2219 | 2185 | 2185 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 2194 | 2219 | 2185 | 2185 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 2194 | 2219 | 2185 | 2185 | 191,500 | -16.26(-0.74%) |
Jul 31, 2014 | 2180 | 2202 | 2174 | 2202 | 164,700 | +20.32(+0.93%) |
Jul 30, 2014 | 2178 | 2195 | 2177 | 2181 | 184,900 | -1.95(-0.09%) |
Jul 29, 2014 | 2180 | 2194 | 2172 | 2183 | 200,300 | +5.24(+0.24%) |
Jul 28, 2014 | 2135 | 2182 | 2135 | 2178 | 236,200 | +51.34(+2.41%) |
Jul 25, 2014 | 2109 | 2127 | 2107 | 2127 | 142,500 | +21.55(+1.02%) |
Jul 24, 2014 | 2080 | 2108 | 2080 | 2105 | 165,700 | +26.57(+1.28%) |
Jul 23, 2014 | 2074 | 2088 | 2072 | 2078 | 137,300 | +3.01(+0.15%) |
Jul 22, 2014 | 2050 | 2078 | 2050 | 2075 | 123,200 | +21.00(+1.02%) |
Jul 21, 2014 | 2058 | 2062 | 2049 | 2054 | 93,900 | -4.59(-0.22%) |
Jul 20, 2014 | 2048 | 2067 | 2046 | 2059 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 2048 | 2067 | 2046 | 2059 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 2048 | 2067 | 2046 | 2059 | 106,600 | +3.48(+0.17%) |
Jul 17, 2014 | 2063 | 2063 | 2046 | 2056 | 104,500 | -11.69(-0.57%) |
Jul 16, 2014 | 2068 | 2075 | 2062 | 2067 | 137,100 | -3.08(-0.15%) |
Jul 15, 2014 | 2066 | 2070 | 2060 | 2070 | 124,500 | +3.71(+0.18%) |
Jul 14, 2014 | 2048 | 2067 | 2045 | 2067 | 115,100 | +19.69(+0.96%) |
Jul 13, 2014 | 2034 | 2052 | 2033 | 2047 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 2034 | 2052 | 2033 | 2047 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 2034 | 2052 | 2033 | 2047 | 105,100 | +8.62(+0.42%) |
Jul 10, 2014 | 2037 | 2046 | 2035 | 2038 | 97,900 | -0.27(-0.01%) |
Jul 09, 2014 | 2062 | 2062 | 2038 | 2039 | 113,300 | -25.41(-1.23%) |
Jul 08, 2014 | 2058 | 2064 | 2047 | 2064 | 95,100 | +4.09(+0.20%) |
Jul 07, 2014 | 2058 | 2064 | 2051 | 2060 | 97,200 | +0.56(+0.03%) |
Jul 06, 2014 | 2062 | 2065 | 2054 | 2059 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 2062 | 2065 | 2054 | 2059 | 0 | -0.01(-0.00%) |
Jul 04, 2014 | 2062 | 2065 | 2054 | 2059 | 105,000 | -3.85(-0.19%) |
Jul 03, 2014 | 2052 | 2067 | 2048 | 2063 | 122,900 | +3.81(+0.19%) |
Jul 02, 2014 | 2049 | 2061 | 2044 | 2059 | 109,600 | +9.04(+0.44%) |
Jul 01, 2014 | 2051 | 2053 | 2042 | 2050 | 98,500 | +2.05(+0.10%) |
Jun 30, 2014 | 2039 | 2052 | 2039 | 2048 | 96,700 | +11.82(+0.58%) |
Jun 29, 2014 | 2032 | 2044 | 2025 | 2037 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 2032 | 2044 | 2025 | 2037 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 2032 | 2044 | 2025 | 2037 | 97,600 | -2.17(-0.11%) |
Jun 26, 2014 | 2026 | 2041 | 2025 | 2039 | 81,000 | +13.18(+0.65%) |
Jun 25, 2014 | 2030 | 2031 | 2018 | 2026 | 67,500 | -8.43(-0.41%) |
Jun 24, 2014 | 2024 | 2035 | 2022 | 2034 | 71,200 | +9.57(+0.47%) |
Jun 23, 2014 | 2026 | 2033 | 2023 | 2024 | 70,500 | -2.31(-0.11%) |
Jun 22, 2014 | 2013 | 2027 | 2011 | 2027 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 2013 | 2027 | 2011 | 2027 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 2013 | 2027 | 2011 | 2027 | 67,200 | +2.94(+0.15%) |
Jun 19, 2014 | 2055 | 2059 | 2018 | 2024 | 92,900 | -31.79(-1.55%) |
Jun 18, 2014 | 2064 | 2067 | 2052 | 2056 | 87,200 | -11.18(-0.54%) |
Jun 17, 2014 | 2080 | 2080 | 2065 | 2067 | 87,800 | -19.28(-0.92%) |
Jun 16, 2014 | 2071 | 2087 | 2069 | 2086 | 95,900 | +15.27(+0.74%) |
Jun 15, 2014 | 2049 | 2074 | 2049 | 2071 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 2049 | 2074 | 2049 | 2071 | 0 | -0.01(-0.00%) |
Jun 13, 2014 | 2049 | 2074 | 2049 | 2071 | 97,200 | +19.01(+0.93%) |
Jun 12, 2014 | 2052 | 2057 | 2046 | 2052 | 81,700 | -3.24(-0.16%) |
Jun 11, 2014 | 2049 | 2057 | 2045 | 2055 | 74,400 | +2.42(+0.12%) |
Jun 10, 2014 | 2033 | 2053 | 2026 | 2053 | 79,600 | +22.03(+1.08%) |
Jun 09, 2014 | 2025 | 2045 | 2023 | 2030 | 64,800 | +0.54(+0.03%) |
Jun 08, 2014 | 2041 | 2042 | 2022 | 2030 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 2041 | 2042 | 2022 | 2030 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 2041 | 2042 | 2022 | 2030 | 66,000 | -10.92(-0.54%) |
Jun 05, 2014 | 2019 | 2042 | 2016 | 2041 | 68,000 | +16.05(+0.79%) |
Jun 04, 2014 | 2038 | 2038 | 2013 | 2025 | 72,400 | -13.48(-0.66%) |
Jun 03, 2014 | 2039 | 2050 | 2037 | 2038 | 71,600 | -0.90(-0.04%) |
Jun 02, 2014 | 2040 | 2047 | 2031 | 2039 | 0 | +0.00(+0.00%) |