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