Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2014 | 2040 | 2047 | 2031 | 2039 | 0 | +0.00(+0.00%) |
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%) |
Mar 01, 2014 | 2041 | 2058 | 2021 | 2056 | 111,600 | +8.95(+0.44%) |
Feb 28, 2014 | 2045 | 2068 | 2036 | 2047 | 132,200 | +6.10(+0.30%) |
Feb 27, 2014 | 2027 | 2042 | 2014 | 2041 | 110,100 | +7.03(+0.35%) |
Feb 26, 2014 | 2077 | 2088 | 2027 | 2034 | 140,100 | -42.47(-2.05%) |
Feb 25, 2014 | 2100 | 2100 | 2059 | 2077 | 123,600 | +0.00(+0.00%) |
Feb 24, 2014 | 2100 | 2100 | 2059 | 2077 | 0 | -37.00(-1.75%) |
Feb 23, 2014 | 2132 | 2133 | 2098 | 2114 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 2132 | 2133 | 2098 | 2114 | 117,700 | -25.09(-1.17%) |
Feb 21, 2014 | 2153 | 2178 | 2136 | 2139 | 157,100 | -3.77(-0.18%) |
Feb 20, 2014 | 2117 | 2153 | 2111 | 2143 | 151,300 | +23.48(+1.11%) |
Feb 19, 2014 | 2134 | 2134 | 2113 | 2119 | 142,900 | -16.35(-0.77%) |
Feb 18, 2014 | 2125 | 2136 | 2118 | 2135 | 140,200 | +0.00(+0.00%) |
Feb 17, 2014 | 2125 | 2136 | 2118 | 2135 | 0 | +19.57(+0.92%) |
Feb 16, 2014 | 2097 | 2116 | 2095 | 2116 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 2097 | 2116 | 2095 | 2116 | 111,500 | +17.45(+0.83%) |
Feb 14, 2014 | 2107 | 2123 | 2097 | 2098 | 146,500 | -11.56(-0.55%) |
Feb 13, 2014 | 2104 | 2111 | 2097 | 2110 | 126,300 | +6.29(+0.30%) |
Feb 12, 2014 | 2086 | 2111 | 2083 | 2104 | 142,200 | +17.60(+0.84%) |
Feb 11, 2014 | 2050 | 2088 | 2050 | 2086 | 124,300 | +0.00(+0.00%) |
Feb 10, 2014 | 2050 | 2088 | 2050 | 2086 | 0 | +41.57(+2.03%) |
Feb 09, 2014 | 2022 | 2045 | 2015 | 2044 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 2022 | 2045 | 2015 | 2044 | 73,600 | +0.00(+0.00%) |
Feb 07, 2014 | 2022 | 2045 | 2015 | 2044 | 0 | +11.42(+0.56%) |
Feb 06, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 05, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 04, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 03, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 2046 | 2046 | 2031 | 2033 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 2046 | 2046 | 2031 | 2033 | 62,600 | -16.83(-0.82%) |
Jan 30, 2014 | 2042 | 2052 | 2040 | 2050 | 73,900 | +11.40(+0.56%) |
Jan 29, 2014 | 2036 | 2047 | 2027 | 2039 | 72,500 | +5.21(+0.26%) |
Jan 28, 2014 | 2044 | 2045 | 2030 | 2033 | 88,800 | +0.00(+0.00%) |
Jan 27, 2014 | 2044 | 2045 | 2030 | 2033 | 0 | -21.09(-1.03%) |
Jan 25, 2014 | 2038 | 2061 | 2034 | 2054 | 92,900 | +12.21(+0.60%) |
Jan 24, 2014 | 2048 | 2053 | 2039 | 2042 | 84,200 | -9.57(-0.47%) |
Jan 23, 2014 | 2010 | 2052 | 2009 | 2052 | 98,900 | +43.44(+2.16%) |
Jan 22, 2014 | 1992 | 2014 | 1992 | 2008 | 59,800 | +17.06(+0.86%) |
Jan 21, 2014 | 2002 | 2006 | 1985 | 1991 | 56,300 | +0.00(+0.00%) |
Jan 20, 2014 | 2002 | 2006 | 1985 | 1991 | 0 | -13.70(-0.68%) |
Jan 18, 2014 | 2018 | 2018 | 2001 | 2005 | 67,300 | -18.75(-0.93%) |
Jan 17, 2014 | 2023 | 2035 | 2014 | 2024 | 72,800 | +0.35(+0.02%) |
Jan 16, 2014 | 2024 | 2027 | 2010 | 2023 | 67,400 | -3.49(-0.17%) |
Jan 15, 2014 | 2007 | 2027 | 2001 | 2027 | 70,400 | +17.28(+0.86%) |
Jan 14, 2014 | 2015 | 2027 | 2000 | 2010 | 66,500 | +0.00(+0.00%) |
Jan 13, 2014 | 2015 | 2027 | 2000 | 2010 | 0 | -3.74(-0.19%) |
Jan 12, 2014 | 2024 | 2029 | 2008 | 2013 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 2024 | 2029 | 2008 | 2013 | 75,600 | -14.32(-0.71%) |
Jan 10, 2014 | 2042 | 2057 | 2026 | 2028 | 75,900 | -16.72(-0.82%) |
Jan 09, 2014 | 2047 | 2063 | 2037 | 2044 | 71,600 | -2.98(-0.15%) |
Jan 08, 2014 | 2034 | 2052 | 2029 | 2047 | 63,400 | +1.61(+0.08%) |
Jan 07, 2014 | 2079 | 2079 | 2034 | 2046 | 89,600 | +0.00(+0.00%) |
Jan 06, 2014 | 2079 | 2079 | 2034 | 2046 | 0 | -37.43(-1.80%) |
Jan 05, 2014 | 2102 | 2102 | 2076 | 2083 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 2102 | 2102 | 2076 | 2083 | 84,500 | -26.25(-1.24%) |
Jan 03, 2014 | 2112 | 2113 | 2101 | 2109 | 68,500 | +0.00(+0.00%) |
Jan 02, 2014 | 2112 | 2113 | 2101 | 2109 | 0 | -6.59(-0.31%) |
Jan 01, 2014 | 2091 | 2120 | 2087 | 2116 | 80,500 | +18.45(+0.88%) |
Dec 31, 2013 | 2109 | 2112 | 2095 | 2098 | 74,100 | +0.00(+0.00%) |
Dec 30, 2013 | 2109 | 2112 | 2095 | 2098 | 0 | -3.72(-0.18%) |
Dec 29, 2013 | 2075 | 2110 | 2070 | 2101 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 2075 | 2110 | 2070 | 2101 | 76,800 | +28.15(+1.36%) |
Dec 27, 2013 | 2103 | 2103 | 2071 | 2073 | 78,500 | -33.25(-1.58%) |
Dec 26, 2013 | 2095 | 2107 | 2088 | 2106 | 65,200 | +13.44(+0.64%) |
Dec 25, 2013 | 2094 | 2112 | 2080 | 2093 | 70,300 | +3.20(+0.15%) |
Dec 24, 2013 | 2090 | 2100 | 2069 | 2090 | 68,100 | +0.00(+0.00%) |
Dec 23, 2013 | 2090 | 2100 | 2069 | 2090 | 0 | +4.92(+0.24%) |
Dec 22, 2013 | 2128 | 2132 | 2083 | 2085 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 2128 | 2132 | 2083 | 2085 | 86,800 | -43.00(-2.02%) |
Dec 20, 2013 | 2154 | 2159 | 2126 | 2128 | 73,100 | -20.49(-0.95%) |
Dec 19, 2013 | 2150 | 2157 | 2143 | 2148 | 64,200 | -2.80(-0.13%) |
Dec 18, 2013 | 2162 | 2166 | 2146 | 2151 | 78,600 | -9.78(-0.45%) |
Dec 17, 2013 | 2197 | 2202 | 2160 | 2161 | 101,400 | +0.00(+0.00%) |
Dec 16, 2013 | 2197 | 2202 | 2160 | 2161 | 0 | -35.21(-1.60%) |
Dec 15, 2013 | 2188 | 2205 | 2184 | 2196 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 2188 | 2205 | 2184 | 2196 | 85,100 | -6.73(-0.31%) |
Dec 13, 2013 | 2199 | 2215 | 2195 | 2203 | 86,100 | -1.37(-0.06%) |
Dec 12, 2013 | 2229 | 2229 | 2193 | 2204 | 109,400 | -33.32(-1.49%) |
Dec 11, 2013 | 2240 | 2250 | 2232 | 2237 | 109,000 | -0.71(-0.03%) |
Dec 10, 2013 | 2242 | 2249 | 2232 | 2238 | 93,300 | +0.00(+0.00%) |
Dec 09, 2013 | 2242 | 2249 | 2232 | 2238 | 0 | +1.09(+0.05%) |
Dec 08, 2013 | 2243 | 2248 | 2229 | 2237 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 2243 | 2248 | 2229 | 2237 | 103,700 | -9.95(-0.44%) |
Dec 06, 2013 | 2253 | 2255 | 2239 | 2247 | 122,000 | -4.70(-0.21%) |
Dec 05, 2013 | 2220 | 2261 | 2216 | 2252 | 157,300 | +29.09(+1.31%) |
Dec 04, 2013 | 2197 | 2228 | 2193 | 2223 | 113,500 | +15.30(+0.69%) |
Dec 03, 2013 | 2203 | 2232 | 2173 | 2207 | 174,300 | +0.00(+0.00%) |
Dec 02, 2013 | 2203 | 2232 | 2173 | 2207 | 0 | -13.13(-0.59%) |
Dec 01, 2013 | 2222 | 2225 | 2212 | 2220 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 2222 | 2225 | 2212 | 2220 | 107,000 | +1.13(+0.05%) |
Nov 29, 2013 | 2204 | 2234 | 2203 | 2219 | 134,500 | +18.30(+0.83%) |
Nov 28, 2013 | 2182 | 2208 | 2177 | 2201 | 115,400 | +18.00(+0.82%) |
Nov 27, 2013 | 2184 | 2193 | 2176 | 2183 | 100,500 | -3.04(-0.14%) |
Nov 26, 2013 | 2186 | 2209 | 2181 | 2186 | 108,300 | +0.00(+0.00%) |
Nov 25, 2013 | 2186 | 2209 | 2181 | 2186 | 0 | -10.27(-0.47%) |
Nov 24, 2013 | 2206 | 2211 | 2189 | 2196 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 2206 | 2211 | 2189 | 2196 | 113,800 | -9.39(-0.43%) |
Nov 22, 2013 | 2197 | 2207 | 2178 | 2206 | 137,200 | -0.84(-0.04%) |
Nov 21, 2013 | 2201 | 2207 | 2187 | 2207 | 119,000 | +13.49(+0.62%) |
Nov 20, 2013 | 2198 | 2203 | 2186 | 2193 | 125,000 | -4.10(-0.19%) |
Nov 19, 2013 | 2147 | 2198 | 2144 | 2197 | 157,500 | +0.00(+0.00%) |
Nov 18, 2013 | 2147 | 2198 | 2144 | 2197 | 0 | +61.39(+2.87%) |
Nov 17, 2013 | 2101 | 2153 | 2101 | 2136 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 2101 | 2153 | 2101 | 2136 | 125,900 | +35.32(+1.68%) |
Nov 15, 2013 | 2087 | 2102 | 2079 | 2101 | 83,800 | +12.57(+0.60%) |
Nov 14, 2013 | 2118 | 2118 | 2086 | 2088 | 88,300 | -38.83(-1.83%) |
Nov 13, 2013 | 2111 | 2128 | 2108 | 2127 | 79,400 | +17.30(+0.82%) |
Nov 12, 2013 | 2103 | 2117 | 2094 | 2109 | 69,700 | +0.00(+0.00%) |
Nov 11, 2013 | 2103 | 2117 | 2094 | 2109 | 0 | +3.34(+0.16%) |
Nov 10, 2013 | 2121 | 2129 | 2104 | 2106 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 2121 | 2129 | 2104 | 2106 | 83,100 | -23.27(-1.09%) |
Nov 08, 2013 | 2137 | 2142 | 2119 | 2129 | 81,800 | -10.21(-0.48%) |
Nov 07, 2013 | 2149 | 2166 | 2139 | 2140 | 100,500 | -17.63(-0.82%) |
Nov 06, 2013 | 2140 | 2158 | 2125 | 2157 | 91,900 | +7.61(+0.35%) |
Nov 05, 2013 | 2156 | 2161 | 2143 | 2150 | 76,100 | +0.00(+0.00%) |
Nov 04, 2013 | 2156 | 2161 | 2143 | 2150 | 0 | +0.07(+0.00%) |
Nov 03, 2013 | 2140 | 2157 | 2133 | 2150 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 2140 | 2157 | 2133 | 2150 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 2140 | 2157 | 2133 | 2150 | 89,100 | +7.95(+0.37%) |
Oct 31, 2013 | 2156 | 2156 | 2137 | 2142 | 108,100 | -18.85(-0.87%) |
Oct 30, 2013 | 2127 | 2162 | 2122 | 2160 | 119,600 | +31.60(+1.48%) |
Oct 29, 2013 | 2135 | 2164 | 2093 | 2129 | 143,100 | -5.01(-0.23%) |
Oct 28, 2013 | 2136 | 2141 | 2123 | 2134 | 88,400 | +0.91(+0.04%) |
Oct 27, 2013 | 2164 | 2171 | 2123 | 2133 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 2164 | 2171 | 2123 | 2133 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 2164 | 2171 | 2123 | 2133 | 113,900 | -31.36(-1.45%) |
Oct 24, 2013 | 2179 | 2183 | 2160 | 2164 | 103,000 | -18.79(-0.86%) |
Oct 23, 2013 | 2213 | 2227 | 2178 | 2183 | 146,300 | -27.54(-1.25%) |
Oct 22, 2013 | 2227 | 2227 | 2204 | 2211 | 149,100 | -18.59(-0.83%) |
Oct 21, 2013 | 2198 | 2230 | 2190 | 2229 | 136,700 | +35.46(+1.62%) |
Oct 20, 2013 | 2189 | 2203 | 2184 | 2194 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 2189 | 2203 | 2184 | 2194 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 2189 | 2203 | 2184 | 2194 | 103,700 | +5.24(+0.24%) |
Oct 17, 2013 | 2202 | 2211 | 2183 | 2189 | 126,800 | -4.53(-0.21%) |
Oct 16, 2013 | 2228 | 2228 | 2183 | 2193 | 154,600 | -40.34(-1.81%) |
Oct 15, 2013 | 2238 | 2240 | 2221 | 2233 | 153,700 | -4.36(-0.19%) |
Oct 14, 2013 | 2232 | 2243 | 2226 | 2238 | 166,000 | +9.62(+0.43%) |
Oct 13, 2013 | 2201 | 2229 | 2201 | 2228 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 2201 | 2229 | 2201 | 2228 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2201 | 2229 | 2201 | 2228 | 156,900 | +37.22(+1.70%) |
Oct 10, 2013 | 2214 | 2215 | 2186 | 2191 | 149,800 | -20.84(-0.94%) |
Oct 09, 2013 | 2191 | 2212 | 2185 | 2212 | 130,900 | +13.57(+0.62%) |
Oct 08, 2013 | 2172 | 2200 | 2161 | 2198 | 126,700 | +23.54(+1.08%) |
Oct 07, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 06, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 2168 | 2176 | 2165 | 2175 | 0 | -0.01(-0.00%) |
Sep 30, 2013 | 2168 | 2176 | 2165 | 2175 | 92,800 | +14.64(+0.68%) |
Sep 29, 2013 | 2151 | 2166 | 2150 | 2160 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2151 | 2166 | 2150 | 2160 | 105,400 | +4.22(+0.20%) |
Sep 26, 2013 | 2192 | 2192 | 2155 | 2156 | 140,400 | -42.70(-1.94%) |
Sep 25, 2013 | 2206 | 2218 | 2194 | 2199 | 160,200 | -9.02(-0.41%) |
Sep 24, 2013 | 2219 | 2220 | 2187 | 2208 | 160,400 | -13.51(-0.61%) |
Sep 23, 2013 | 2199 | 2223 | 2198 | 2221 | 133,200 | +29.19(+1.33%) |
Sep 21, 2013 | 2186 | 2196 | 2172 | 2192 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2186 | 2196 | 2172 | 2192 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2186 | 2196 | 2172 | 2192 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 2186 | 2196 | 2172 | 2192 | 115,100 | +6.29(+0.29%) |
Sep 17, 2013 | 2230 | 2231 | 2185 | 2186 | 154,500 | -45.84(-2.05%) |
Sep 16, 2013 | 2244 | 2248 | 2226 | 2231 | 154,800 | -4.82(-0.22%) |
Sep 15, 2013 | 2251 | 2259 | 2228 | 2236 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 2251 | 2259 | 2228 | 2236 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 2251 | 2259 | 2228 | 2236 | 172,000 | -19.38(-0.86%) |
Sep 12, 2013 | 2236 | 2270 | 2226 | 2256 | 209,700 | +14.33(+0.64%) |
Sep 11, 2013 | 2245 | 2258 | 2233 | 2241 | 244,300 | +3.29(+0.15%) |
Sep 10, 2013 | 2215 | 2239 | 2203 | 2238 | 237,200 | +25.46(+1.15%) |
Sep 09, 2013 | 2151 | 2219 | 2151 | 2213 | 219,400 | +72.53(+3.39%) |
Sep 08, 2013 | 2119 | 2143 | 2119 | 2140 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 2119 | 2143 | 2119 | 2140 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2119 | 2143 | 2119 | 2140 | 143,200 | +17.56(+0.83%) |
Sep 05, 2013 | 2125 | 2128 | 2115 | 2122 | 126,500 | -5.19(-0.24%) |
Sep 04, 2013 | 2122 | 2133 | 2116 | 2128 | 142,000 | +4.51(+0.21%) |
Sep 03, 2013 | 2100 | 2124 | 2095 | 2123 | 138,800 | +24.66(+1.18%) |
Sep 02, 2013 | 2104 | 2109 | 2078 | 2098 | 149,200 | +0.07(+0.00%) |
Sep 01, 2013 | 2097 | 2114 | 2089 | 2098 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 2097 | 2114 | 2089 | 2098 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 2097 | 2114 | 2089 | 2098 | 170,000 | +1.15(+0.05%) |
Aug 29, 2013 | 2108 | 2111 | 2088 | 2097 | 133,200 | -4.07(-0.19%) |
Aug 28, 2013 | 2092 | 2114 | 2081 | 2101 | 161,400 | -2.27(-0.11%) |
Aug 27, 2013 | 2095 | 2105 | 2090 | 2104 | 126,400 | +7.10(+0.34%) |
Aug 26, 2013 | 2061 | 2097 | 2056 | 2096 | 119,900 | +39.01(+1.90%) |
Aug 25, 2013 | 2076 | 2080 | 2029 | 2057 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 2076 | 2080 | 2029 | 2057 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2076 | 2080 | 2029 | 2057 | 112,400 | -9.66(-0.47%) |
Aug 22, 2013 | 2069 | 2083 | 2062 | 2067 | 90,900 | -5.84(-0.28%) |
Aug 21, 2013 | 2076 | 2076 | 2057 | 2073 | 87,400 | +0.37(+0.02%) |
Aug 20, 2013 | 2082 | 2099 | 2066 | 2073 | 107,400 | -13.01(-0.62%) |
Aug 19, 2013 | 2055 | 2091 | 2053 | 2086 | 97,400 | +17.15(+0.83%) |
Aug 18, 2013 | 2076 | 2199 | 2062 | 2068 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 2076 | 2199 | 2062 | 2068 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 2076 | 2199 | 2062 | 2068 | 153,100 | -13.43(-0.65%) |
Aug 15, 2013 | 2099 | 2108 | 2080 | 2082 | 99,400 | -18.26(-0.87%) |
Aug 14, 2013 | 2109 | 2123 | 2093 | 2100 | 114,400 | -6.02(-0.29%) |
Aug 13, 2013 | 2101 | 2106 | 2094 | 2106 | 117,700 | +4.88(+0.23%) |
Aug 12, 2013 | 2058 | 2102 | 2056 | 2101 | 135,100 | +49.04(+2.39%) |
Aug 11, 2013 | 2052 | 2062 | 2030 | 2052 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 2052 | 2062 | 2030 | 2052 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 2052 | 2062 | 2030 | 2052 | 95,300 | +7.34(+0.36%) |
Aug 08, 2013 | 2044 | 2059 | 2037 | 2045 | 84,100 | -1.88(-0.09%) |
Aug 07, 2013 | 2056 | 2070 | 2044 | 2047 | 107,700 | -13.72(-0.67%) |
Aug 06, 2013 | 2044 | 2067 | 2035 | 2060 | 105,600 | +10.02(+0.49%) |
Aug 05, 2013 | 2032 | 2051 | 2025 | 2050 | 85,500 | +21.06(+1.04%) |
Aug 04, 2013 | 2040 | 2047 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 2040 | 2047 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 2040 | 2047 | 2026 | 2029 | 93,600 | +0.35(+0.02%) |
Aug 01, 2013 | 2001 | 2030 | 1997 | 2029 | 91,200 | +35.27(+1.77%) |
Jul 31, 2013 | 2001 | 2015 | 1988 | 1994 | 70,200 | +3.74(+0.19%) |
Jul 30, 2013 | 1981 | 2006 | 1965 | 1990 | 77,200 | +13.75(+0.70%) |
Jul 29, 2013 | 1998 | 1998 | 1970 | 1976 | 78,700 | -34.54(-1.72%) |
Jul 28, 2013 | 2013 | 2022 | 2001 | 2011 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 2013 | 2022 | 2001 | 2011 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2013 | 2022 | 2001 | 2011 | 73,800 | -10.32(-0.51%) |
Jul 25, 2013 | 2037 | 2045 | 2016 | 2021 | 98,600 | -12.16(-0.60%) |
Jul 24, 2013 | 2036 | 2043 | 2010 | 2033 | 106,600 | -10.55(-0.52%) |
Jul 23, 2013 | 2009 | 2052 | 2005 | 2044 | 109,600 | +39.12(+1.95%) |
Jul 22, 2013 | 1978 | 2005 | 1971 | 2005 | 83,000 | +12.11(+0.61%) |
Jul 21, 2013 | 2025 | 2035 | 1990 | 1993 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 2025 | 2035 | 1990 | 1993 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2025 | 2035 | 1990 | 1993 | 104,600 | -30.75(-1.52%) |
Jul 18, 2013 | 2038 | 2043 | 2017 | 2023 | 92,200 | -21.52(-1.05%) |
Jul 17, 2013 | 2061 | 2076 | 2043 | 2045 | 103,200 | -20.80(-1.01%) |
Jul 16, 2013 | 2055 | 2066 | 2039 | 2066 | 96,800 | +6.33(+0.31%) |
Jul 15, 2013 | 2046 | 2077 | 2037 | 2059 | 101,400 | +19.90(+0.98%) |
Jul 14, 2013 | 2068 | 2075 | 2036 | 2039 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 2068 | 2075 | 2036 | 2039 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2068 | 2075 | 2036 | 2039 | 121,200 | -33.50(-1.62%) |
Jul 11, 2013 | 2011 | 2093 | 2010 | 2073 | 160,000 | +64.86(+3.23%) |
Jul 10, 2013 | 1963 | 2009 | 1960 | 2008 | 89,800 | +42.68(+2.17%) |
Jul 09, 2013 | 1954 | 1969 | 1946 | 1965 | 64,600 | +7.18(+0.37%) |
Jul 08, 2013 | 1983 | 1983 | 1953 | 1958 | 84,200 | -48.93(-2.44%) |
Jul 07, 2013 | 2006 | 2022 | 2002 | 2007 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 2006 | 2022 | 2002 | 2007 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2006 | 2022 | 2002 | 2007 | 91,400 | +1.10(+0.05%) |
Jul 04, 2013 | 1983 | 2022 | 1974 | 2006 | 100,400 | +11.83(+0.59%) |
Jul 03, 2013 | 1997 | 1997 | 1966 | 1994 | 93,400 | -12.29(-0.61%) |
Jul 02, 2013 | 1993 | 2008 | 1978 | 2007 | 86,400 | +11.32(+0.57%) |