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