Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 14708 | 14741 | 14592 | 14632 | 0 | +0.00(+0.00%) |
May 30, 2014 | 14708 | 14741 | 14592 | 14632 | 175,300 | -49.30(-0.34%) |
May 29, 2014 | 14586 | 14715 | 14574 | 14682 | 122,000 | +10.70(+0.07%) |
May 28, 2014 | 14647 | 14717 | 14608 | 14671 | 120,100 | +34.50(+0.24%) |
May 27, 2014 | 14590 | 14744 | 14589 | 14636 | 129,400 | +34.00(+0.23%) |
May 26, 2014 | 14593 | 14602 | 14531 | 14602 | 106,900 | +140.30(+0.97%) |
May 25, 2014 | 14411 | 14528 | 14405 | 14462 | 0 | +0.00(+0.00%) |
May 24, 2014 | 14411 | 14528 | 14405 | 14462 | 0 | +0.00(+0.00%) |
May 23, 2014 | 14411 | 14528 | 14405 | 14462 | 142,400 | +124.40(+0.87%) |
May 22, 2014 | 14188 | 14369 | 14148 | 14338 | 160,300 | +295.60(+2.11%) |
May 21, 2014 | 13970 | 14054 | 13964 | 14042 | 121,700 | -33.00(-0.23%) |
May 20, 2014 | 14088 | 14144 | 14038 | 14075 | 123,100 | +68.80(+0.49%) |
May 19, 2014 | 14130 | 14150 | 13992 | 14006 | 114,000 | -90.20(-0.64%) |
May 18, 2014 | 14088 | 14108 | 14016 | 14097 | 0 | +0.00(+0.00%) |
May 17, 2014 | 14088 | 14108 | 14016 | 14097 | 0 | +0.00(+0.00%) |
May 16, 2014 | 14088 | 14108 | 14016 | 14097 | 131,300 | -201.60(-1.41%) |
May 15, 2014 | 14280 | 14306 | 14190 | 14298 | 132,600 | -107.60(-0.75%) |
May 14, 2014 | 14386 | 14420 | 14350 | 14406 | 112,700 | -19.60(-0.14%) |
May 13, 2014 | 14368 | 14464 | 14360 | 14425 | 129,900 | +275.90(+1.95%) |
May 12, 2014 | 14174 | 14234 | 14130 | 14150 | 109,200 | -50.10(-0.35%) |
May 11, 2014 | 14102 | 14266 | 14091 | 14200 | 0 | +0.00(+0.00%) |
May 10, 2014 | 14102 | 14266 | 14091 | 14200 | 0 | +0.00(+0.00%) |
May 09, 2014 | 14102 | 14266 | 14091 | 14200 | 125,300 | +35.80(+0.25%) |
May 08, 2014 | 14136 | 14254 | 14108 | 14164 | 123,000 | +130.30(+0.93%) |
May 07, 2014 | 14296 | 14299 | 14034 | 14034 | 143,200 | -424.00(-2.93%) |
May 06, 2014 | 14458 | 14458 | 14458 | 14458 | 0 | +0.00(+0.00%) |
May 05, 2014 | 14454 | 14474 | 14406 | 14458 | 0 | +0.00(+0.00%) |
May 04, 2014 | 14454 | 14474 | 14406 | 14458 | 0 | +0.00(+0.00%) |
May 03, 2014 | 14454 | 14474 | 14406 | 14458 | 0 | +0.00(+0.00%) |
May 02, 2014 | 14454 | 14474 | 14406 | 14458 | 108,600 | -27.60(-0.19%) |
May 01, 2014 | 14341 | 14493 | 14341 | 14485 | 129,200 | +181.00(+1.27%) |
Apr 30, 2014 | 14394 | 14421 | 14276 | 14304 | 125,100 | +15.90(+0.11%) |
Apr 29, 2014 | 14288 | 14288 | 14288 | 14288 | 0 | +0.00(+0.00%) |
Apr 28, 2014 | 14290 | 14324 | 14224 | 14288 | 97,400 | -141.10(-0.98%) |
Apr 27, 2014 | 14370 | 14554 | 14328 | 14429 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 14370 | 14554 | 14328 | 14429 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 14370 | 14554 | 14328 | 14429 | 115,000 | +24.30(+0.17%) |
Apr 24, 2014 | 14563 | 14563 | 14367 | 14405 | 106,300 | -141.30(-0.97%) |
Apr 23, 2014 | 14480 | 14546 | 14459 | 14546 | 103,200 | +157.50(+1.09%) |
Apr 22, 2014 | 14586 | 14604 | 14389 | 14389 | 99,300 | -123.60(-0.85%) |
Apr 21, 2014 | 14550 | 14650 | 14503 | 14512 | 95,300 | -3.90(-0.03%) |
Apr 20, 2014 | 14489 | 14537 | 14443 | 14516 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 14489 | 14537 | 14443 | 14516 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 14489 | 14537 | 14443 | 14516 | 78,200 | +98.80(+0.69%) |
Apr 17, 2014 | 14396 | 14501 | 14352 | 14418 | 127,900 | -0.20(-0.00%) |
Apr 16, 2014 | 14127 | 14420 | 14126 | 14418 | 143,600 | +420.90(+3.01%) |
Apr 15, 2014 | 14069 | 14097 | 13969 | 13997 | 120,800 | +86.60(+0.62%) |
Apr 14, 2014 | 13887 | 14008 | 13885 | 13910 | 121,100 | -389.90(-2.73%) |
Apr 13, 2014 | 14300 | 14300 | 14300 | 14300 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 14300 | 14300 | 14300 | 14300 | 0 | +340.10(+2.44%) |
Apr 11, 2014 | 14028 | 14066 | 13885 | 13960 | 174,700 | -340.10(-2.38%) |
Apr 10, 2014 | 14484 | 14513 | 14234 | 14300 | 128,900 | +0.40(+0.00%) |
Apr 09, 2014 | 14436 | 14502 | 14279 | 14300 | 162,500 | -307.20(-2.10%) |
Apr 08, 2014 | 14716 | 14740 | 14605 | 14607 | 130,400 | -201.90(-1.36%) |
Apr 07, 2014 | 14881 | 14896 | 14764 | 14809 | 112,800 | -255.00(-1.69%) |
Apr 06, 2014 | 15006 | 15098 | 15001 | 15064 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 15006 | 15098 | 15001 | 15064 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 15006 | 15098 | 15001 | 15064 | 97,100 | -8.10(-0.05%) |
Apr 03, 2014 | 15009 | 15164 | 14976 | 15072 | 134,400 | +125.60(+0.84%) |
Apr 02, 2014 | 14898 | 15070 | 14893 | 14946 | 162,400 | +154.30(+1.04%) |
Apr 01, 2014 | 14870 | 14870 | 14751 | 14792 | 139,200 | -35.80(-0.24%) |
Mar 31, 2014 | 14840 | 14844 | 14718 | 14828 | 141,600 | +131.80(+0.90%) |
Mar 30, 2014 | 14576 | 14714 | 14521 | 14696 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 14576 | 14714 | 14521 | 14696 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 14576 | 14714 | 14521 | 14696 | 149,300 | +73.10(+0.50%) |
Mar 27, 2014 | 14306 | 14660 | 14228 | 14623 | 179,000 | +145.70(+1.01%) |
Mar 26, 2014 | 14521 | 14570 | 14401 | 14477 | 166,600 | +54.00(+0.37%) |
Mar 25, 2014 | 14402 | 14532 | 14312 | 14423 | 186,000 | -52.10(-0.36%) |
Mar 24, 2014 | 14298 | 14514 | 14287 | 14475 | 196,200 | +251.10(+1.77%) |
Mar 23, 2014 | 14549 | 14549 | 14208 | 14224 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 14549 | 14549 | 14208 | 14224 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 14549 | 14549 | 14208 | 14224 | 0 | +0.00(+0.00%) |
Mar 20, 2014 | 14549 | 14549 | 14208 | 14224 | 158,700 | -238.80(-1.65%) |
Mar 19, 2014 | 14496 | 14664 | 14302 | 14463 | 0 | +51.70(+0.36%) |
Mar 18, 2014 | 14491 | 14533 | 14400 | 14411 | 0 | +133.60(+0.94%) |
Mar 17, 2014 | 14254 | 14359 | 14203 | 14278 | 138,000 | -50.00(-0.35%) |
Mar 15, 2014 | 14526 | 14540 | 14281 | 14328 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 14526 | 14540 | 14281 | 14328 | 236,100 | -488.30(-3.30%) |
Mar 13, 2014 | 14848 | 14920 | 14790 | 14816 | 116,200 | -14.40(-0.10%) |
Mar 12, 2014 | 15004 | 15020 | 14828 | 14830 | 141,300 | -393.70(-2.59%) |
Mar 11, 2014 | 15180 | 15256 | 15124 | 15224 | 119,100 | +104.00(+0.69%) |
Mar 10, 2014 | 15198 | 15266 | 15088 | 15120 | 121,100 | -154.00(-1.01%) |
Mar 09, 2014 | 15281 | 15313 | 15146 | 15274 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 15281 | 15313 | 15146 | 15274 | 138,500 | +139.30(+0.92%) |
Mar 07, 2014 | 14934 | 15203 | 14872 | 15135 | 150,000 | +237.20(+1.59%) |
Mar 06, 2014 | 14906 | 14992 | 14898 | 14898 | 134,000 | +176.10(+1.20%) |
Mar 05, 2014 | 14554 | 14750 | 14546 | 14722 | 125,600 | +69.30(+0.47%) |
Mar 04, 2014 | 14667 | 14685 | 14443 | 14652 | 146,900 | +0.00(+0.00%) |
Mar 03, 2014 | 14667 | 14685 | 14443 | 14652 | 0 | -188.90(-1.27%) |
Mar 02, 2014 | 14930 | 14944 | 14736 | 14841 | 0 | +0.00(+0.00%) |