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