Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 214000 | 214706 | 212806 | 213400 | 300 | -1000.00(-0.47%) |
Apr 29, 2015 | 214200 | 215000 | 213500 | 214400 | 238 | -750.00(-0.35%) |
Apr 28, 2015 | 212500 | 215150 | 212195 | 215150 | 383 | +2565.00(+1.21%) |
Apr 27, 2015 | 214575 | 214720 | 212432 | 212585 | 451 | -1905.00(-0.89%) |
Apr 24, 2015 | 214615 | 214900 | 214022 | 214490 | 179 | -250.00(-0.12%) |
Apr 23, 2015 | 214100 | 215575 | 214000 | 214740 | 289 | -49.00(-0.02%) |
Apr 22, 2015 | 213900 | 214900 | 213360 | 214789 | 238 | +1349.00(+0.63%) |
Apr 21, 2015 | 214760 | 214860 | 213112 | 213440 | 213 | -660.00(-0.31%) |
Apr 20, 2015 | 214000 | 214872 | 213590 | 214100 | 277 | +1118.00(+0.52%) |
Apr 17, 2015 | 212990 | 213345 | 211960 | 212982 | 478 | -1368.00(-0.64%) |
Apr 16, 2015 | 214180 | 215066 | 213500 | 214350 | 172 | -325.00(-0.15%) |
Apr 15, 2015 | 214260 | 215496 | 214260 | 214675 | 251 | +255.00(+0.12%) |
Apr 14, 2015 | 215100 | 215400 | 213620 | 214420 | 259 | -1530.00(-0.71%) |
Apr 13, 2015 | 215720 | 216160 | 215321 | 215950 | 222 | +739.00(+0.34%) |
Apr 10, 2015 | 215100 | 215850 | 214655 | 215211 | 192 | -312.00(-0.14%) |
Apr 09, 2015 | 214828 | 215640 | 214500 | 215523 | 433 | +695.00(+0.32%) |
Apr 08, 2015 | 216000 | 216612 | 214780 | 214828 | 475 | -672.00(-0.31%) |
Apr 07, 2015 | 216400 | 216981 | 215460 | 215500 | 245 | -775.00(-0.36%) |
Apr 06, 2015 | 215440 | 217401 | 215273 | 216275 | 149 | -225.00(-0.10%) |
Apr 02, 2015 | 216154 | 216500 | 216500 | 216500 | 200 | +200.00(+0.09%) |
Apr 01, 2015 | 217900 | 217980 | 216138 | 216300 | 194 | -1200.00(-0.55%) |
Mar 31, 2015 | 219400 | 219400 | 217500 | 217500 | 237 | -2200.00(-1.00%) |
Mar 30, 2015 | 218000 | 220000 | 218000 | 219700 | 333 | +2700.00(+1.24%) |
Mar 27, 2015 | 216850 | 217380 | 215759 | 217000 | 540 | +760.00(+0.35%) |
Mar 26, 2015 | 215939 | 216760 | 215464 | 216240 | 506 | -760.00(-0.35%) |
Mar 25, 2015 | 217700 | 218058 | 216386 | 217000 | 597 | -5.00(-0.00%) |
Mar 24, 2015 | 218175 | 218260 | 216999 | 217005 | 344 | -1641.00(-0.75%) |
Mar 23, 2015 | 219150 | 219999 | 218279 | 218646 | 184 | +346.00(+0.16%) |
Mar 20, 2015 | 219200 | 219560 | 218300 | 218300 | 210 | +300.00(+0.14%) |
Mar 19, 2015 | 219698 | 219698 | 217705 | 218000 | 211 | -1699.00(-0.77%) |
Mar 18, 2015 | 218374 | 220546 | 217195 | 219699 | 327 | +1099.00(+0.50%) |
Mar 17, 2015 | 219374 | 219374 | 217240 | 218600 | 187 | -902.00(-0.41%) |
Mar 16, 2015 | 218350 | 219900 | 218350 | 219502 | 214 | +2384.00(+1.10%) |
Mar 13, 2015 | 219500 | 219500 | 216435 | 217118 | 228 | -2780.00(-1.26%) |
Mar 12, 2015 | 218999 | 219898 | 217721 | 219898 | 262 | +2398.00(+1.10%) |
Mar 11, 2015 | 217745 | 218865 | 216785 | 217500 | 367 | +100.00(+0.05%) |
Mar 10, 2015 | 219650 | 219650 | 216900 | 217400 | 817 | -3100.00(-1.41%) |
Mar 09, 2015 | 218900 | 220845 | 218899 | 220500 | 389 | +1689.00(+0.77%) |
Mar 06, 2015 | 219475 | 221353 | 218645 | 218811 | 390 | -689.00(-0.31%) |
Mar 05, 2015 | 217735 | 219822 | 217500 | 219500 | 297 | +1888.00(+0.87%) |
Mar 04, 2015 | 218500 | 219000 | 216500 | 217612 | 302 | -1388.00(-0.63%) |
Mar 03, 2015 | 220580 | 220580 | 218457 | 219000 | 510 | -1365.00(-0.62%) |
Mar 02, 2015 | 221900 | 221900 | 219000 | 220365 | 510 | -815.00(-0.37%) |
Feb 27, 2015 | 222250 | 222250 | 220860 | 221180 | 187 | -1070.00(-0.48%) |
Feb 26, 2015 | 222946 | 223420 | 222000 | 222250 | 117 | -605.00(-0.27%) |
Feb 25, 2015 | 223970 | 223970 | 222680 | 222855 | 201 | -550.00(-0.25%) |
Feb 24, 2015 | 221200 | 224010 | 220960 | 223405 | 261 | +2405.00(+1.09%) |
Feb 23, 2015 | 222800 | 222800 | 220294 | 221000 | 344 | -2100.00(-0.94%) |
Feb 20, 2015 | 220721 | 223100 | 219940 | 223100 | 162 | +1605.00(+0.72%) |
Feb 19, 2015 | 222251 | 222560 | 220730 | 221495 | 236 | -1305.00(-0.59%) |
Feb 18, 2015 | 223460 | 223600 | 222380 | 222800 | 157 | -500.00(-0.22%) |
Feb 17, 2015 | 222950 | 224000 | 222486 | 223300 | 192 | +745.00(+0.33%) |
Feb 13, 2015 | 223890 | 222555 | 222555 | 222555 | 400 | -1905.00(-0.85%) |
Feb 12, 2015 | 225000 | 225540 | 224020 | 224460 | 340 | +67.00(+0.03%) |
Feb 11, 2015 | 225099 | 225340 | 223339 | 224393 | 129 | -747.00(-0.33%) |
Feb 10, 2015 | 225250 | 225820 | 223389 | 225140 | 172 | +1140.00(+0.51%) |
Feb 09, 2015 | 224545 | 224545 | 223209 | 224000 | 167 | -880.00(-0.39%) |
Feb 06, 2015 | 225000 | 227450 | 224376 | 224880 | 346 | +320.00(+0.14%) |
Feb 05, 2015 | 222195 | 224863 | 221800 | 224560 | 437 | +3533.00(+1.60%) |
Feb 04, 2015 | 222000 | 222754 | 220815 | 221027 | 206 | -1156.00(-0.52%) |
Feb 03, 2015 | 221800 | 222695 | 218925 | 222183 | 262 | +2083.00(+0.95%) |
Feb 02, 2015 | 216001 | 220100 | 215151 | 220100 | 236 | +4235.00(+1.96%) |
Jan 30, 2015 | 219900 | 219900 | 215865 | 215865 | 325 | -4133.00(-1.88%) |
Jan 29, 2015 | 218000 | 220380 | 216340 | 219998 | 264 | +2838.00(+1.31%) |
Jan 28, 2015 | 222700 | 223100 | 217160 | 217160 | 438 | -4351.00(-1.96%) |
Jan 27, 2015 | 221961 | 223154 | 221450 | 221511 | 327 | -2673.00(-1.19%) |
Jan 26, 2015 | 223900 | 224517 | 222432 | 224184 | 148 | +433.00(+0.19%) |
Jan 23, 2015 | 224800 | 224800 | 223680 | 223751 | 146 | -1164.00(-0.52%) |
Jan 22, 2015 | 222495 | 225214 | 221020 | 224915 | 419 | +4020.00(+1.82%) |
Jan 21, 2015 | 222039 | 222500 | 220000 | 220895 | 256 | -1741.00(-0.78%) |
Jan 20, 2015 | 224000 | 225441 | 222208 | 222636 | 379 | -979.00(-0.44%) |
Jan 16, 2015 | 220990 | 223615 | 223615 | 223615 | 200 | +2105.00(+0.95%) |
Jan 15, 2015 | 222505 | 223000 | 220839 | 221510 | 235 | -368.00(-0.17%) |
Jan 14, 2015 | 221005 | 222577 | 219779 | 221878 | 768 | -1122.00(-0.50%) |
Jan 13, 2015 | 224849 | 226420 | 221802 | 223000 | 570 | +576.00(+0.26%) |
Jan 12, 2015 | 225495 | 225495 | 222083 | 222424 | 235 | -2251.00(-1.00%) |
Jan 09, 2015 | 227500 | 227500 | 223968 | 224675 | 218 | -2005.00(-0.88%) |
Jan 08, 2015 | 226124 | 226949 | 224000 | 226680 | 601 | +3200.00(+1.43%) |
Jan 07, 2015 | 222500 | 223536 | 220000 | 223480 | 373 | +3030.00(+1.37%) |
Jan 06, 2015 | 221110 | 222870 | 219266 | 220450 | 434 | -530.00(-0.24%) |
Jan 05, 2015 | 223595 | 223595 | 220000 | 220980 | 473 | -2620.00(-1.17%) |
Jan 02, 2015 | 227230 | 227470 | 222735 | 223600 | 325 | -2400.00(-1.06%) |
Dec 31, 2014 | 228180 | 226000 | 226000 | 226000 | 200 | -2255.00(-0.99%) |
Dec 30, 2014 | 227351 | 228285 | 226550 | 228255 | 186 | +90.00(+0.04%) |
Dec 29, 2014 | 226500 | 228350 | 226500 | 228165 | 230 | +1665.00(+0.74%) |
Dec 26, 2014 | 227301 | 228070 | 226500 | 226500 | 233 | -15.00(-0.01%) |
Dec 24, 2014 | 227900 | 226515 | 226515 | 226515 | 300 | -1115.00(-0.49%) |
Dec 23, 2014 | 227840 | 229000 | 227530 | 227630 | 353 | -90.00(-0.04%) |
Dec 22, 2014 | 227651 | 228680 | 226795 | 227720 | 237 | -166.00(-0.07%) |
Dec 19, 2014 | 228152 | 228495 | 226294 | 227886 | 420 | -1414.00(-0.62%) |
Dec 18, 2014 | 226700 | 229300 | 225299 | 229300 | 684 | +6500.00(+2.92%) |
Dec 17, 2014 | 219000 | 222800 | 218427 | 222800 | 553 | +4340.00(+1.99%) |
Dec 16, 2014 | 218215 | 222980 | 215500 | 218460 | 663 | -613.00(-0.28%) |
Dec 15, 2014 | 222121 | 222519 | 217178 | 219073 | 477 | +73.00(+0.03%) |
Dec 12, 2014 | 224000 | 224750 | 219000 | 219000 | 430 | -5800.00(-2.58%) |
Dec 11, 2014 | 224180 | 226836 | 224180 | 224800 | 438 | +1150.00(+0.51%) |
Dec 10, 2014 | 225400 | 226816 | 223304 | 223650 | 1,299 | -1684.00(-0.75%) |
Dec 09, 2014 | 226300 | 226489 | 223391 | 225334 | 1,014 | -2466.00(-1.08%) |
Dec 08, 2014 | 226285 | 229374 | 226150 | 227800 | 950 | +2160.00(+0.96%) |
Dec 05, 2014 | 225650 | 225975 | 225021 | 225640 | 265 | +425.00(+0.19%) |
Dec 04, 2014 | 224950 | 225215 | 223915 | 225215 | 271 | +730.00(+0.33%) |
Dec 03, 2014 | 225900 | 225900 | 224350 | 224485 | 246 | -515.00(-0.23%) |
Dec 02, 2014 | 223800 | 225000 | 223020 | 225000 | 211 | +2475.00(+1.11%) |
Dec 01, 2014 | 223100 | 224671 | 222361 | 222525 | 245 | -540.00(-0.24%) |
Nov 28, 2014 | 222705 | 224071 | 222669 | 223065 | 214 | +654.00(+0.29%) |
Nov 26, 2014 | 222299 | 222411 | 222411 | 222411 | 100 | +686.00(+0.31%) |
Nov 25, 2014 | 221315 | 222000 | 221100 | 221725 | 285 | +672.00(+0.30%) |
Nov 24, 2014 | 220575 | 221130 | 219455 | 221053 | 156 | +1118.00(+0.51%) |
Nov 21, 2014 | 220300 | 220369 | 219400 | 219935 | 229 | +1685.00(+0.77%) |
Nov 20, 2014 | 217800 | 218609 | 217300 | 218250 | 123 | -295.00(-0.13%) |
Nov 19, 2014 | 218800 | 218800 | 217576 | 218545 | 199 | -323.00(-0.15%) |
Nov 18, 2014 | 218540 | 219610 | 218275 | 218868 | 183 | +328.00(+0.15%) |
Nov 17, 2014 | 218545 | 218545 | 217098 | 218540 | 197 | +517.00(+0.24%) |
Nov 14, 2014 | 219331 | 219817 | 217646 | 218023 | 342 | -1277.00(-0.58%) |
Nov 13, 2014 | 218656 | 219366 | 218370 | 219300 | 435 | +1199.00(+0.55%) |
Nov 12, 2014 | 217875 | 218544 | 217045 | 218101 | 373 | +748.00(+0.34%) |
Nov 11, 2014 | 218400 | 218400 | 217214 | 217353 | 121 | -147.00(-0.07%) |
Nov 10, 2014 | 215899 | 217500 | 215814 | 217500 | 384 | +2530.00(+1.18%) |
Nov 07, 2014 | 215226 | 215925 | 214326 | 214970 | 169 | +170.00(+0.08%) |
Nov 06, 2014 | 214821 | 214935 | 213400 | 214800 | 233 | +645.00(+0.30%) |
Nov 05, 2014 | 214799 | 214799 | 212795 | 214155 | 188 | +1155.00(+0.54%) |
Nov 04, 2014 | 211900 | 213250 | 211600 | 213000 | 238 | +1900.00(+0.90%) |
Nov 03, 2014 | 210835 | 211310 | 209000 | 211100 | 214 | +1100.00(+0.52%) |
Oct 31, 2014 | 211028 | 212300 | 209095 | 210000 | 527 | +969.00(+0.46%) |
Oct 30, 2014 | 209250 | 209720 | 204700 | 209031 | 275 | -569.00(-0.27%) |
Oct 29, 2014 | 210725 | 210900 | 208400 | 209600 | 277 | -970.00(-0.46%) |
Oct 28, 2014 | 209500 | 210580 | 209279 | 210570 | 466 | +1348.00(+0.64%) |
Oct 27, 2014 | 208447 | 209410 | 208000 | 209222 | 201 | -29.00(-0.01%) |
Oct 24, 2014 | 207579 | 209251 | 207535 | 209251 | 303 | +1142.00(+0.55%) |
Oct 23, 2014 | 209000 | 209124 | 207646 | 208109 | 209 | +1584.00(+0.77%) |
Oct 22, 2014 | 208805 | 209000 | 206385 | 206525 | 236 | -1805.00(-0.87%) |
Oct 21, 2014 | 206890 | 208400 | 206270 | 208330 | 401 | +2480.00(+1.20%) |
Oct 20, 2014 | 205303 | 206207 | 204700 | 205850 | 306 | +345.00(+0.17%) |
Oct 17, 2014 | 203995 | 206437 | 203569 | 205505 | 752 | +3505.00(+1.74%) |
Oct 16, 2014 | 199400 | 203345 | 199195 | 202000 | 415 | -1800.00(-0.88%) |
Oct 15, 2014 | 204614 | 205146 | 198000 | 203800 | 1,041 | -2225.00(-1.08%) |
Oct 14, 2014 | 205050 | 208388 | 205000 | 206025 | 814 | +1112.00(+0.54%) |
Oct 13, 2014 | 204920 | 208000 | 204706 | 204913 | 595 | -237.00(-0.12%) |
Oct 10, 2014 | 206600 | 209191 | 205150 | 205150 | 538 | -700.00(-0.34%) |
Oct 09, 2014 | 210000 | 210328 | 205750 | 205850 | 481 | -4100.00(-1.95%) |
Oct 08, 2014 | 205000 | 210175 | 205000 | 209950 | 639 | +4915.00(+2.40%) |
Oct 07, 2014 | 208000 | 208000 | 205035 | 205035 | 301 | -3550.00(-1.70%) |
Oct 06, 2014 | 210275 | 210359 | 207997 | 208585 | 325 | -165.00(-0.08%) |
Oct 03, 2014 | 207450 | 209420 | 207200 | 208750 | 565 | +2500.00(+1.21%) |
Oct 02, 2014 | 205000 | 207500 | 205000 | 206250 | 864 | +1395.00(+0.68%) |
Oct 01, 2014 | 207310 | 207310 | 204400 | 204855 | 355 | -2045.00(-0.99%) |
Sep 30, 2014 | 207451 | 208012 | 206707 | 206900 | 274 | -421.00(-0.20%) |
Sep 29, 2014 | 207100 | 208016 | 206500 | 207321 | 312 | -812.00(-0.39%) |
Sep 26, 2014 | 205580 | 208420 | 205580 | 208133 | 314 | +2133.00(+1.04%) |
Sep 25, 2014 | 209900 | 209900 | 205494 | 206000 | 293 | -3850.00(-1.83%) |
Sep 24, 2014 | 208250 | 210021 | 208250 | 209850 | 327 | +1405.00(+0.67%) |
Sep 23, 2014 | 208860 | 209600 | 208183 | 208445 | 270 | -455.00(-0.22%) |
Sep 22, 2014 | 211079 | 211079 | 208802 | 208900 | 328 | -3100.00(-1.46%) |
Sep 19, 2014 | 213200 | 213612 | 210845 | 212000 | 682 | -75.00(-0.04%) |
Sep 18, 2014 | 210449 | 212250 | 209734 | 212075 | 361 | +3075.00(+1.47%) |
Sep 17, 2014 | 208612 | 210217 | 208105 | 209000 | 285 | +1255.00(+0.60%) |
Sep 16, 2014 | 206900 | 208415 | 206525 | 207745 | 179 | +635.00(+0.31%) |
Sep 15, 2014 | 205851 | 207156 | 205602 | 207110 | 292 | +1475.00(+0.72%) |
Sep 12, 2014 | 207100 | 207100 | 205202 | 205635 | 212 | -1215.00(-0.59%) |
Sep 11, 2014 | 206005 | 206930 | 205551 | 206850 | 141 | +100.00(+0.05%) |
Sep 10, 2014 | 206250 | 206905 | 205305 | 206750 | 193 | +1445.00(+0.70%) |
Sep 09, 2014 | 207499 | 207500 | 205192 | 205305 | 340 | -1895.00(-0.91%) |
Sep 08, 2014 | 207425 | 208341 | 207126 | 207200 | 221 | +500.00(+0.24%) |
Sep 05, 2014 | 206562 | 207490 | 206110 | 206700 | 173 | -120.00(-0.06%) |
Sep 04, 2014 | 207250 | 208475 | 206250 | 206820 | 178 | +382.00(+0.19%) |
Sep 03, 2014 | 207740 | 206740 | 206249 | 206438 | 335 | -302.00(-0.15%) |
Sep 02, 2014 | 207000 | 207200 | 205630 | 206740 | 387 | +860.00(+0.42%) |
Aug 29, 2014 | 204050 | 205880 | 205880 | 205880 | 400 | +1840.00(+0.90%) |
Aug 28, 2014 | 204300 | 204640 | 203895 | 204040 | 218 | -701.00(-0.34%) |
Aug 27, 2014 | 204577 | 205445 | 204000 | 204741 | 387 | +164.00(+0.08%) |
Aug 26, 2014 | 204880 | 205098 | 204358 | 204577 | 245 | -2.00(-0.00%) |
Aug 25, 2014 | 204600 | 204999 | 204233 | 204579 | 330 | +1047.00(+0.51%) |
Aug 22, 2014 | 204600 | 204800 | 203455 | 203532 | 325 | -1627.00(-0.79%) |
Aug 21, 2014 | 202799 | 205140 | 202679 | 205159 | 433 | +2771.00(+1.37%) |
Aug 20, 2014 | 202365 | 202600 | 201891 | 202388 | 352 | -212.00(-0.10%) |
Aug 19, 2014 | 202805 | 202887 | 201955 | 202600 | 270 | +181.00(+0.09%) |
Aug 18, 2014 | 202400 | 203000 | 202100 | 202419 | 270 | +1192.00(+0.59%) |
Aug 15, 2014 | 203350 | 202850 | 199790 | 201227 | 313 | -1623.00(-0.80%) |
Aug 14, 2014 | 199600 | 203081 | 199600 | 202850 | 568 | +3241.00(+1.62%) |
Aug 13, 2014 | 199960 | 199999 | 198800 | 199609 | 360 | +47.00(+0.02%) |
Aug 12, 2014 | 197895 | 199800 | 197895 | 199562 | 204 | +1562.00(+0.79%) |
Aug 11, 2014 | 197699 | 199072 | 196500 | 198000 | 225 | +1747.00(+0.89%) |
Aug 08, 2014 | 193850 | 196338 | 193570 | 196253 | 448 | +2252.00(+1.16%) |
Aug 07, 2014 | 194670 | 194800 | 193080 | 194001 | 593 | +301.00(+0.16%) |
Aug 06, 2014 | 192189 | 194460 | 191890 | 193700 | 198 | +1201.00(+0.62%) |
Aug 05, 2014 | 194500 | 194500 | 191358 | 192499 | 674 | -1806.00(-0.93%) |
Aug 04, 2014 | 192126 | 195005 | 190942 | 194305 | 760 | +5026.00(+2.66%) |
Aug 01, 2014 | 187152 | 190369 | 185005 | 189279 | 435 | +1155.00(+0.61%) |
Jul 31, 2014 | 190807 | 191554 | 188124 | 188124 | 366 | -3592.00(-1.87%) |
Jul 30, 2014 | 191200 | 192549 | 190483 | 191716 | 158 | +558.00(+0.29%) |
Jul 29, 2014 | 192310 | 192948 | 191083 | 191158 | 153 | -1422.00(-0.74%) |
Jul 28, 2014 | 191120 | 192682 | 190000 | 192580 | 153 | +1355.00(+0.71%) |
Jul 25, 2014 | 192436 | 192436 | 191190 | 191225 | 153 | -1216.00(-0.63%) |
Jul 24, 2014 | 192200 | 192985 | 192108 | 192441 | 92 | +236.00(+0.12%) |
Jul 23, 2014 | 192577 | 192827 | 192140 | 192205 | 103 | -435.00(-0.23%) |
Jul 22, 2014 | 193297 | 193450 | 192339 | 192640 | 182 | -390.00(-0.20%) |
Jul 21, 2014 | 191860 | 193058 | 191554 | 193030 | 140 | +543.00(+0.28%) |
Jul 18, 2014 | 190860 | 192632 | 190555 | 192487 | 206 | +2676.00(+1.41%) |
Jul 17, 2014 | 191920 | 192101 | 189696 | 189811 | 210 | -2261.00(-1.18%) |
Jul 16, 2014 | 193145 | 193145 | 191849 | 192072 | 123 | -704.00(-0.37%) |
Jul 15, 2014 | 193480 | 193750 | 192000 | 192776 | 180 | -604.00(-0.31%) |
Jul 14, 2014 | 193503 | 193860 | 193030 | 193380 | 179 | +480.00(+0.25%) |
Jul 11, 2014 | 192220 | 193006 | 191945 | 192900 | 124 | +400.00(+0.21%) |
Jul 10, 2014 | 191911 | 193015 | 191799 | 192500 | 224 | -540.00(-0.28%) |
Jul 09, 2014 | 192617 | 193250 | 192502 | 193040 | 204 | +640.00(+0.33%) |
Jul 08, 2014 | 192560 | 193555 | 192295 | 192400 | 275 | -600.00(-0.31%) |
Jul 07, 2014 | 193333 | 193598 | 192333 | 193000 | 201 | -600.00(-0.31%) |
Jul 03, 2014 | 191940 | 193600 | 193600 | 193600 | 200 | +2101.00(+1.10%) |
Jul 02, 2014 | 190800 | 191508 | 190333 | 191499 | 178 | +999.00(+0.52%) |
Jul 01, 2014 | 190100 | 191405 | 190100 | 190500 | 180 | +600.00(+0.32%) |
Jun 30, 2014 | 190200 | 190604 | 189799 | 189900 | 148 | -659.00(-0.35%) |
Jun 27, 2014 | 190400 | 191059 | 190050 | 190559 | 131 | -17.00(-0.01%) |
Jun 26, 2014 | 190849 | 190849 | 189232 | 190576 | 258 | -84.00(-0.04%) |
Jun 25, 2014 | 190000 | 190983 | 189733 | 190660 | 248 | +489.00(+0.26%) |
Jun 24, 2014 | 189889 | 191000 | 189624 | 190171 | 281 | +271.00(+0.14%) |
Jun 23, 2014 | 190215 | 190461 | 189477 | 189900 | 301 | -600.00(-0.31%) |
Jun 20, 2014 | 191722 | 191860 | 189789 | 190500 | 379 | +9.00(+0.00%) |
Jun 19, 2014 | 191000 | 191042 | 189900 | 190491 | 297 | -184.00(-0.10%) |
Jun 18, 2014 | 188990 | 190960 | 188220 | 190675 | 470 | +1685.00(+0.89%) |
Jun 17, 2014 | 189110 | 189545 | 188493 | 188990 | 339 | -260.00(-0.14%) |
Jun 16, 2014 | 189000 | 189490 | 188721 | 189250 | 336 | -270.00(-0.14%) |
Jun 13, 2014 | 190950 | 191266 | 188575 | 189520 | 1,206 | -1430.00(-0.75%) |
Jun 12, 2014 | 192623 | 192720 | 190425 | 190950 | 196 | -1407.00(-0.73%) |
Jun 11, 2014 | 191938 | 192658 | 191796 | 192357 | 137 | +50.00(+0.03%) |
Jun 10, 2014 | 191575 | 192420 | 191400 | 192307 | 223 | -588.00(-0.30%) |
Jun 06, 2014 | 192380 | 192908 | 192140 | 192895 | 259 | +795.00(+0.41%) |
Jun 05, 2014 | 190620 | 192309 | 190620 | 192100 | 332 | +1334.00(+0.70%) |
Jun 04, 2014 | 190725 | 191357 | 190323 | 190766 | 190 | +349.00(+0.18%) |
Jun 03, 2014 | 191000 | 191632 | 190000 | 190417 | 224 | -1331.00(-0.69%) |
Jun 02, 2014 | 192300 | 192522 | 191145 | 191748 | 115 | -252.00(-0.13%) |
May 30, 2014 | 191650 | 193000 | 191650 | 192000 | 302 | -300.00(-0.16%) |
May 29, 2014 | 191065 | 192300 | 190640 | 192300 | 181 | +944.00(+0.49%) |
May 28, 2014 | 191280 | 191800 | 191000 | 191356 | 200 | +56.00(+0.03%) |
May 27, 2014 | 191140 | 191650 | 190949 | 191300 | 190 | +1095.00(+0.58%) |
May 23, 2014 | 190751 | 190205 | 190205 | 190205 | 100 | -435.00(-0.23%) |
May 22, 2014 | 189668 | 190737 | 189668 | 190640 | 124 | +665.00(+0.35%) |
May 21, 2014 | 189500 | 190366 | 189453 | 189975 | 197 | +774.00(+0.41%) |
May 20, 2014 | 190550 | 190550 | 188665 | 189201 | 213 | -1199.00(-0.63%) |
May 19, 2014 | 190000 | 190746 | 189284 | 190400 | 186 | +190.00(+0.10%) |
May 16, 2014 | 190400 | 190400 | 188660 | 190210 | 228 | +839.00(+0.44%) |
May 15, 2014 | 190860 | 190860 | 189028 | 189371 | 167 | -2049.00(-1.07%) |
May 14, 2014 | 191200 | 191900 | 191200 | 191420 | 200 | -406.00(-0.21%) |
May 13, 2014 | 191500 | 191826 | 190716 | 191826 | 66 | +711.00(+0.37%) |
May 12, 2014 | 192300 | 192320 | 190432 | 191115 | 206 | +232.00(+0.12%) |
May 09, 2014 | 189500 | 191035 | 188954 | 190883 | 128 | +783.00(+0.41%) |
May 08, 2014 | 191375 | 191375 | 189555 | 190100 | 138 | -1450.00(-0.76%) |
May 07, 2014 | 188725 | 194670 | 188602 | 191550 | 538 | +4175.00(+2.23%) |
May 06, 2014 | 189102 | 189346 | 186250 | 187375 | 373 | -2415.00(-1.27%) |
May 05, 2014 | 189800 | 190980 | 189199 | 189790 | 361 | -2465.00(-1.28%) |
May 02, 2014 | 194020 | 194530 | 191798 | 192255 | 205 | -1228.00(-0.63%) |