Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15817 | 16534 | 15817 | 16414 | 268,500 | +755.60(+4.83%) |
Oct 30, 2014 | 15596 | 15701 | 15585 | 15658 | 184,100 | +104.30(+0.67%) |
Oct 29, 2014 | 15442 | 15595 | 15395 | 15554 | 148,800 | +224.00(+1.46%) |
Oct 28, 2014 | 15363 | 15374 | 15263 | 15330 | 122,300 | -58.80(-0.38%) |
Oct 27, 2014 | 15404 | 15424 | 15334 | 15389 | 121,000 | +97.10(+0.63%) |
Oct 24, 2014 | 15354 | 15377 | 15232 | 15292 | 121,800 | +152.60(+1.01%) |
Oct 23, 2014 | 15094 | 15232 | 15060 | 15139 | 119,600 | -56.80(-0.37%) |
Oct 22, 2014 | 15038 | 15196 | 15001 | 15196 | 137,400 | +391.50(+2.64%) |
Oct 21, 2014 | 15115 | 15115 | 14762 | 14804 | 143,000 | -306.90(-2.03%) |
Oct 20, 2014 | 14823 | 15111 | 14820 | 15111 | 162,000 | +578.70(+3.98%) |
Oct 17, 2014 | 14796 | 14831 | 14529 | 14532 | 178,600 | -205.90(-1.40%) |
Oct 16, 2014 | 14805 | 14807 | 14672 | 14738 | 198,900 | -335.10(-2.22%) |
Oct 15, 2014 | 15010 | 15085 | 14917 | 15074 | 152,600 | +137.00(+0.92%) |
Oct 14, 2014 | 14936 | 14936 | 14936 | 14936 | 0 | -364.00(-2.38%) |
Oct 13, 2014 | 15300 | 15300 | 15300 | 15300 | 0 | +0.00(+0.00%) |
Oct 10, 2014 | 15293 | 15346 | 15222 | 15300 | 186,100 | -178.40(-1.15%) |
Oct 09, 2014 | 15682 | 15732 | 15461 | 15479 | 141,000 | -117.10(-0.75%) |
Oct 08, 2014 | 15575 | 15644 | 15521 | 15596 | 150,200 | -187.80(-1.19%) |
Oct 07, 2014 | 15841 | 15914 | 15756 | 15784 | 134,800 | -107.20(-0.67%) |
Oct 06, 2014 | 15882 | 15971 | 15808 | 15891 | 127,600 | +182.30(+1.16%) |
Oct 03, 2014 | 15616 | 15709 | 15559 | 15709 | 139,700 | +46.70(+0.30%) |
Oct 02, 2014 | 15895 | 15922 | 15646 | 15662 | 175,400 | -420.20(-2.61%) |
Oct 01, 2014 | 16173 | 16226 | 16081 | 16082 | 137,100 | -91.30(-0.56%) |
Sep 30, 2014 | 16253 | 16253 | 16059 | 16174 | 152,500 | -137.10(-0.84%) |
Sep 29, 2014 | 16339 | 16344 | 16262 | 16311 | 107,900 | +80.70(+0.50%) |
Sep 26, 2014 | 16088 | 16252 | 16088 | 16230 | 127,400 | -144.20(-0.88%) |
Sep 25, 2014 | 16327 | 16374 | 16304 | 16374 | 148,700 | +206.60(+1.28%) |
Sep 24, 2014 | 16106 | 16204 | 16095 | 16168 | 133,300 | -38.40(-0.24%) |
Sep 22, 2014 | 16281 | 16299 | 16170 | 16206 | 129,100 | -115.30(-0.71%) |
Sep 19, 2014 | 16178 | 16364 | 16171 | 16321 | 171,300 | +253.60(+1.58%) |
Sep 18, 2014 | 16036 | 16106 | 16004 | 16068 | 143,100 | +178.90(+1.13%) |
Sep 17, 2014 | 15948 | 15969 | 15889 | 15889 | 114,700 | -22.80(-0.14%) |
Sep 16, 2014 | 15896 | 15938 | 15871 | 15912 | 121,300 | -36.80(-0.23%) |
Sep 15, 2014 | 15948 | 15948 | 15948 | 15948 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 15885 | 15985 | 15885 | 15948 | 183,400 | +39.10(+0.25%) |
Sep 11, 2014 | 15881 | 15926 | 15854 | 15909 | 130,300 | +120.40(+0.76%) |
Sep 10, 2014 | 15688 | 15796 | 15665 | 15789 | 109,700 | +39.60(+0.25%) |
Sep 09, 2014 | 15796 | 15796 | 15736 | 15749 | 106,100 | +44.10(+0.28%) |
Sep 08, 2014 | 15718 | 15730 | 15656 | 15705 | 95,600 | +36.40(+0.23%) |
Sep 05, 2014 | 15793 | 15793 | 15641 | 15669 | 109,600 | -7.50(-0.05%) |
Sep 04, 2014 | 15702 | 15733 | 15664 | 15676 | 110,900 | -52.10(-0.33%) |
Sep 03, 2014 | 15798 | 15829 | 15724 | 15728 | 137,800 | +59.70(+0.38%) |
Sep 02, 2014 | 15527 | 15737 | 15516 | 15669 | 122,600 | +192.00(+1.24%) |
Sep 01, 2014 | 15455 | 15479 | 15441 | 15477 | 74,800 | +52.00(+0.34%) |
Aug 29, 2014 | 15424 | 15448 | 15356 | 15425 | 111,000 | -35.30(-0.23%) |
Aug 28, 2014 | 15482 | 15488 | 15424 | 15460 | 99,300 | -74.90(-0.48%) |
Aug 27, 2014 | 15557 | 15588 | 15466 | 15535 | 102,200 | +13.60(+0.09%) |
Aug 26, 2014 | 15610 | 15613 | 15519 | 15521 | 86,400 | -92.00(-0.59%) |
Aug 25, 2014 | 15609 | 15629 | 15554 | 15613 | 81,900 | +74.00(+0.48%) |
Aug 22, 2014 | 15618 | 15629 | 15524 | 15539 | 102,300 | -47.00(-0.30%) |
Aug 21, 2014 | 15531 | 15602 | 15526 | 15586 | 117,700 | +131.70(+0.85%) |
Aug 20, 2014 | 15486 | 15493 | 15434 | 15454 | 92,700 | +4.70(+0.03%) |
Aug 19, 2014 | 15452 | 15476 | 15429 | 15450 | 94,200 | +127.20(+0.83%) |
Aug 18, 2014 | 15318 | 15365 | 15303 | 15323 | 77,300 | +4.30(+0.03%) |
Aug 15, 2014 | 15317 | 15328 | 15277 | 15318 | 88,700 | +3.70(+0.02%) |
Aug 14, 2014 | 15284 | 15339 | 15273 | 15315 | 92,700 | +101.00(+0.66%) |
Aug 13, 2014 | 15112 | 15236 | 15108 | 15214 | 96,300 | +52.30(+0.34%) |
Aug 12, 2014 | 15165 | 15236 | 15126 | 15161 | 89,300 | +30.80(+0.20%) |
Aug 11, 2014 | 15023 | 15162 | 14974 | 15130 | 114,600 | +352.10(+2.38%) |
Aug 08, 2014 | 15064 | 15074 | 14754 | 14778 | 177,200 | -454.00(-2.98%) |
Aug 07, 2014 | 15139 | 15243 | 15062 | 15232 | 143,100 | +72.60(+0.48%) |
Aug 06, 2014 | 15260 | 15271 | 15121 | 15160 | 135,500 | -160.50(-1.05%) |
Aug 05, 2014 | 15507 | 15507 | 15314 | 15320 | 131,500 | -154.20(-1.00%) |
Aug 04, 2014 | 15475 | 15536 | 15440 | 15474 | 123,600 | -48.60(-0.31%) |
Aug 03, 2014 | 15512 | 15602 | 15501 | 15523 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 15512 | 15602 | 15501 | 15523 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 15512 | 15602 | 15501 | 15523 | 143,300 | -97.70(-0.63%) |
Jul 31, 2014 | 15733 | 15760 | 15619 | 15621 | 154,100 | -25.40(-0.16%) |
Jul 30, 2014 | 15617 | 15667 | 15595 | 15646 | 117,500 | +28.10(+0.18%) |
Jul 29, 2014 | 15565 | 15633 | 15556 | 15618 | 98,800 | +88.70(+0.57%) |
Jul 28, 2014 | 15427 | 15557 | 15427 | 15529 | 115,600 | +71.50(+0.46%) |
Jul 25, 2014 | 15342 | 15458 | 15342 | 15458 | 119,900 | +173.50(+1.14%) |
Jul 24, 2014 | 15350 | 15383 | 15232 | 15284 | 122,000 | -44.20(-0.29%) |
Jul 23, 2014 | 15367 | 15376 | 15317 | 15329 | 100,100 | -14.70(-0.10%) |
Jul 22, 2014 | 15296 | 15392 | 15288 | 15343 | 115,400 | +127.60(+0.84%) |
Jul 21, 2014 | 15216 | 15216 | 15216 | 15216 | 0 | +0.00(+0.00%) |
Jul 20, 2014 | 15174 | 15220 | 15110 | 15216 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 15174 | 15220 | 15110 | 15216 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 15174 | 15220 | 15110 | 15216 | 92,200 | -154.60(-1.01%) |
Jul 17, 2014 | 15423 | 15466 | 15348 | 15370 | 102,500 | -9.00(-0.06%) |
Jul 16, 2014 | 15370 | 15424 | 15355 | 15379 | 98,200 | -15.90(-0.10%) |
Jul 15, 2014 | 15354 | 15442 | 15346 | 15395 | 101,000 | +98.40(+0.64%) |
Jul 14, 2014 | 15199 | 15325 | 15180 | 15297 | 96,300 | +132.80(+0.88%) |
Jul 13, 2014 | 15103 | 15204 | 15102 | 15164 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 15103 | 15204 | 15102 | 15164 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 15103 | 15204 | 15102 | 15164 | 123,600 | -52.50(-0.35%) |
Jul 10, 2014 | 15318 | 15327 | 15215 | 15216 | 112,900 | -86.20(-0.56%) |
Jul 09, 2014 | 15194 | 15303 | 15185 | 15303 | 118,300 | -11.70(-0.08%) |
Jul 08, 2014 | 15304 | 15390 | 15225 | 15314 | 117,700 | -65.00(-0.42%) |
Jul 07, 2014 | 15434 | 15478 | 15379 | 15379 | 84,000 | -57.70(-0.37%) |
Jul 06, 2014 | 15490 | 15490 | 15420 | 15437 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 15490 | 15490 | 15420 | 15437 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 15490 | 15490 | 15420 | 15437 | 108,800 | +88.80(+0.58%) |
Jul 03, 2014 | 15435 | 15435 | 15324 | 15348 | 114,200 | -21.70(-0.14%) |
Jul 02, 2014 | 15406 | 15445 | 15355 | 15370 | 116,800 | +43.80(+0.29%) |
Jul 01, 2014 | 15180 | 15389 | 15146 | 15326 | 137,500 | +164.10(+1.08%) |
Jun 30, 2014 | 15160 | 15178 | 15052 | 15162 | 102,000 | +67.10(+0.44%) |
Jun 29, 2014 | 15291 | 15294 | 15027 | 15095 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 15291 | 15294 | 15027 | 15095 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 15291 | 15294 | 15027 | 15095 | 131,000 | -213.50(-1.39%) |
Jun 26, 2014 | 15320 | 15345 | 15278 | 15308 | 105,400 | +41.90(+0.27%) |
Jun 25, 2014 | 15297 | 15348 | 15266 | 15267 | 108,400 | -109.60(-0.71%) |
Jun 24, 2014 | 15300 | 15425 | 15252 | 15376 | 122,700 | +6.90(+0.04%) |
Jun 23, 2014 | 15420 | 15443 | 15336 | 15369 | 120,000 | +19.90(+0.13%) |
Jun 22, 2014 | 15360 | 15422 | 15305 | 15349 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 15360 | 15422 | 15305 | 15349 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 15360 | 15422 | 15305 | 15349 | 190,000 | -11.80(-0.08%) |
Jun 19, 2014 | 15140 | 15375 | 15138 | 15361 | 189,900 | +245.40(+1.62%) |
Jun 18, 2014 | 15010 | 15140 | 14996 | 15116 | 118,600 | +139.80(+0.93%) |
Jun 17, 2014 | 14963 | 15027 | 14948 | 14976 | 107,400 | +42.70(+0.29%) |
Jun 16, 2014 | 15050 | 15057 | 14867 | 14933 | 116,000 | -164.50(-1.09%) |
Jun 15, 2014 | 14831 | 15122 | 14831 | 15098 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 14831 | 15122 | 14831 | 15098 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 14831 | 15122 | 14831 | 15098 | 172,200 | +124.30(+0.83%) |
Jun 12, 2014 | 14942 | 14993 | 14862 | 14974 | 132,400 | -96.00(-0.64%) |
Jun 11, 2014 | 15000 | 15076 | 14999 | 15070 | 99,500 | +74.70(+0.50%) |
Jun 10, 2014 | 15131 | 15185 | 14967 | 14995 | 121,300 | -129.20(-0.85%) |
Jun 09, 2014 | 15204 | 15207 | 15116 | 15124 | 107,300 | +46.80(+0.31%) |
Jun 08, 2014 | 15139 | 15144 | 15043 | 15077 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 15139 | 15144 | 15043 | 15077 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 15139 | 15144 | 15043 | 15077 | 134,800 | -2.20(-0.01%) |
Jun 05, 2014 | 15113 | 15141 | 15017 | 15079 | 127,900 | +11.40(+0.08%) |
Jun 04, 2014 | 15067 | 15072 | 14985 | 15068 | 132,000 | +33.80(+0.22%) |
Jun 03, 2014 | 15089 | 15092 | 15026 | 15034 | 145,900 | +98.30(+0.66%) |
Jun 02, 2014 | 14778 | 14964 | 14778 | 14936 | 130,600 | +303.50(+2.07%) |
Jun 01, 2014 | 14708 | 14741 | 14592 | 14632 | 0 | +0.00(+0.00%) |
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%) |
Mar 01, 2014 | 14930 | 14944 | 14736 | 14841 | 160,500 | -82.00(-0.55%) |
Feb 28, 2014 | 14940 | 15015 | 14844 | 14923 | 160,300 | -47.90(-0.32%) |
Feb 27, 2014 | 14896 | 15084 | 14896 | 14971 | 126,600 | -80.60(-0.54%) |
Feb 26, 2014 | 15002 | 15094 | 14958 | 15052 | 139,500 | +213.90(+1.44%) |
Feb 25, 2014 | 14804 | 14982 | 14658 | 14838 | 159,500 | -28.00(-0.19%) |
Feb 24, 2014 | 14866 | 14866 | 14866 | 14866 | 0 | +0.00(+0.00%) |
Feb 23, 2014 | 14619 | 14889 | 14619 | 14866 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 14619 | 14889 | 14619 | 14866 | 138,700 | +416.50(+2.88%) |
Feb 21, 2014 | 14701 | 14732 | 14429 | 14449 | 172,000 | -317.30(-2.15%) |
Feb 20, 2014 | 14730 | 14806 | 14679 | 14766 | 153,900 | -76.70(-0.52%) |
Feb 19, 2014 | 14514 | 14900 | 14470 | 14843 | 206,500 | +450.10(+3.13%) |
Feb 18, 2014 | 14344 | 14428 | 14215 | 14393 | 149,000 | +0.00(+0.00%) |
Feb 17, 2014 | 14344 | 14428 | 14215 | 14393 | 0 | +80.10(+0.56%) |
Feb 16, 2014 | 14538 | 14679 | 14243 | 14313 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 14538 | 14679 | 14243 | 14313 | 204,200 | -221.70(-1.53%) |
Feb 14, 2014 | 14786 | 14788 | 14488 | 14535 | 148,400 | -265.40(-1.79%) |
Feb 13, 2014 | 14822 | 14875 | 14769 | 14800 | 165,100 | +0.00(+0.00%) |
Feb 12, 2014 | 14822 | 14875 | 14769 | 14800 | 0 | +81.80(+0.56%) |
Feb 11, 2014 | 14648 | 14726 | 14568 | 14718 | 149,800 | +0.00(+0.00%) |
Feb 10, 2014 | 14648 | 14726 | 14568 | 14718 | 0 | +255.90(+1.77%) |
Feb 09, 2014 | 14387 | 14472 | 14357 | 14462 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 14387 | 14472 | 14357 | 14462 | 186,100 | +307.30(+2.17%) |
Feb 07, 2014 | 14233 | 14308 | 14155 | 14155 | 192,900 | -25.30(-0.18%) |
Feb 06, 2014 | 14213 | 14245 | 13996 | 14180 | 280,200 | +171.90(+1.23%) |
Feb 05, 2014 | 14353 | 14356 | 14008 | 14008 | 294,300 | -610.60(-4.18%) |
Feb 04, 2014 | 14789 | 14847 | 14615 | 14619 | 202,800 | +0.00(+0.00%) |
Feb 03, 2014 | 14789 | 14847 | 14615 | 14619 | 0 | -295.40(-1.98%) |
Feb 02, 2014 | 15132 | 15144 | 14765 | 14914 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 15132 | 15144 | 14765 | 14914 | 217,400 | -92.60(-0.62%) |
Jan 31, 2014 | 15113 | 15113 | 14854 | 15007 | 221,200 | -376.80(-2.45%) |
Jan 30, 2014 | 15164 | 15384 | 15160 | 15384 | 164,800 | +403.70(+2.69%) |
Jan 29, 2014 | 15039 | 15088 | 14953 | 14980 | 183,100 | -25.50(-0.17%) |
Jan 28, 2014 | 15092 | 15110 | 14934 | 15006 | 223,900 | +0.00(+0.00%) |
Jan 27, 2014 | 15092 | 15110 | 14934 | 15006 | 0 | -385.90(-2.51%) |
Jan 25, 2014 | 15474 | 15485 | 15288 | 15392 | 221,000 | -304.30(-1.94%) |
Jan 24, 2014 | 15901 | 15959 | 15690 | 15696 | 206,900 | -125.10(-0.79%) |
Jan 23, 2014 | 15749 | 15870 | 15631 | 15821 | 185,300 | +25.00(+0.16%) |
Jan 22, 2014 | 15711 | 15895 | 15706 | 15796 | 154,300 | +154.30(+0.99%) |
Jan 21, 2014 | 15724 | 15727 | 15574 | 15642 | 0 | +0.00(+0.00%) |
Jan 20, 2014 | 15724 | 15727 | 15574 | 15642 | 0 | -92.80(-0.59%) |
Jan 18, 2014 | 15696 | 15783 | 15622 | 15734 | 180,100 | -12.70(-0.08%) |
Jan 17, 2014 | 15845 | 15941 | 15710 | 15747 | 214,200 | -61.50(-0.39%) |
Jan 16, 2014 | 15649 | 15809 | 15637 | 15809 | 185,800 | +386.30(+2.50%) |
Jan 15, 2014 | 15657 | 15662 | 15384 | 15422 | 214,500 | -489.70(-3.08%) |
Jan 14, 2014 | 15912 | 15912 | 15912 | 15912 | 0 | +0.00(+0.00%) |
Jan 13, 2014 | 15785 | 15922 | 15755 | 15912 | 0 | +0.00(+0.00%) |
Jan 12, 2014 | 15785 | 15922 | 15755 | 15912 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 15785 | 15922 | 15755 | 15912 | 237,500 | +31.80(+0.20%) |
Jan 10, 2014 | 16003 | 16005 | 15838 | 15880 | 217,400 | -241.20(-1.50%) |
Jan 09, 2014 | 15944 | 16122 | 15907 | 16122 | 206,700 | +307.10(+1.94%) |
Jan 08, 2014 | 15835 | 15935 | 15784 | 15814 | 165,900 | -94.50(-0.59%) |
Jan 07, 2014 | 16148 | 16164 | 15864 | 15909 | 192,700 | +0.00(+0.00%) |
Jan 06, 2014 | 16148 | 16164 | 15864 | 15909 | 0 | -382.40(-2.35%) |
Jan 05, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 16269 | 16320 | 16183 | 16291 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 16269 | 16320 | 16183 | 16291 | 182,100 | +0.00(+0.00%) |
Dec 30, 2013 | 16269 | 16320 | 16183 | 16291 | 0 | +112.40(+0.69%) |
Dec 29, 2013 | 16229 | 16233 | 16057 | 16179 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 16229 | 16233 | 16057 | 16179 | 170,600 | +4.50(+0.03%) |
Dec 27, 2013 | 16087 | 16186 | 16082 | 16174 | 170,200 | +164.40(+1.03%) |
Dec 26, 2013 | 15861 | 16010 | 15854 | 16010 | 147,400 | +120.70(+0.76%) |
Dec 25, 2013 | 15956 | 16030 | 15849 | 15889 | 163,000 | +18.90(+0.12%) |
Dec 24, 2013 | 15870 | 15870 | 15870 | 15870 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 15791 | 15870 | 15755 | 15870 | 0 | +0.00(+0.00%) |
Dec 22, 2013 | 15791 | 15870 | 15755 | 15870 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 15791 | 15870 | 15755 | 15870 | 165,000 | +11.20(+0.07%) |
Dec 20, 2013 | 15809 | 15892 | 15799 | 15859 | 190,300 | +271.40(+1.74%) |
Dec 19, 2013 | 15273 | 15588 | 15268 | 15588 | 175,200 | +309.20(+2.02%) |
Dec 18, 2013 | 15290 | 15322 | 15248 | 15279 | 120,400 | +125.70(+0.83%) |
Dec 17, 2013 | 15408 | 15408 | 15146 | 15153 | 139,600 | +0.00(+0.00%) |
Dec 16, 2013 | 15408 | 15408 | 15146 | 15153 | 0 | -250.20(-1.62%) |
Dec 15, 2013 | 15317 | 15533 | 15252 | 15403 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 15317 | 15533 | 15252 | 15403 | 246,200 | +61.30(+0.40%) |
Dec 13, 2013 | 15377 | 15393 | 15255 | 15342 | 132,300 | -173.30(-1.12%) |
Dec 12, 2013 | 15510 | 15562 | 15386 | 15515 | 129,200 | -96.20(-0.62%) |
Dec 11, 2013 | 15634 | 15634 | 15562 | 15611 | 127,200 | -38.90(-0.25%) |
Dec 10, 2013 | 15557 | 15650 | 15547 | 15650 | 136,900 | +0.00(+0.00%) |
Dec 09, 2013 | 15557 | 15650 | 15547 | 15650 | 0 | +350.30(+2.29%) |
Dec 08, 2013 | 15112 | 15327 | 15112 | 15300 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 15112 | 15327 | 15112 | 15300 | 135,300 | +122.40(+0.81%) |
Dec 06, 2013 | 15354 | 15430 | 15139 | 15178 | 150,700 | -230.40(-1.50%) |
Dec 05, 2013 | 15520 | 15579 | 15326 | 15408 | 159,000 | -341.80(-2.17%) |
Dec 04, 2013 | 15748 | 15794 | 15662 | 15750 | 167,200 | +94.60(+0.60%) |
Dec 03, 2013 | 15660 | 15703 | 15580 | 15655 | 143,200 | +0.00(+0.00%) |
Dec 02, 2013 | 15660 | 15703 | 15580 | 15655 | 0 | -6.80(-0.04%) |
Dec 01, 2013 | 15661 | 15728 | 15507 | 15662 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 15661 | 15728 | 15507 | 15662 | 158,300 | -65.20(-0.41%) |
Nov 29, 2013 | 15622 | 15729 | 15606 | 15727 | 154,000 | +277.50(+1.80%) |
Nov 28, 2013 | 15414 | 15513 | 15414 | 15450 | 144,700 | -65.60(-0.42%) |
Nov 27, 2013 | 15502 | 15578 | 15461 | 15515 | 156,700 | -103.90(-0.67%) |
Nov 26, 2013 | 15505 | 15619 | 15470 | 15619 | 176,400 | +0.00(+0.00%) |
Nov 25, 2013 | 15505 | 15619 | 15470 | 15619 | 0 | +237.40(+1.54%) |
Nov 24, 2013 | 15514 | 15579 | 15307 | 15382 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 15514 | 15579 | 15307 | 15382 | 211,200 | +16.10(+0.10%) |
Nov 22, 2013 | 15177 | 15377 | 15168 | 15366 | 168,200 | +289.50(+1.92%) |
Nov 21, 2013 | 15176 | 15210 | 15070 | 15076 | 142,500 | -50.50(-0.33%) |
Nov 20, 2013 | 15097 | 15163 | 15020 | 15127 | 130,200 | -37.70(-0.25%) |
Nov 19, 2013 | 15253 | 15274 | 15107 | 15164 | 180,100 | +0.00(+0.00%) |
Nov 18, 2013 | 15253 | 15274 | 15107 | 15164 | 0 | -1.60(-0.01%) |
Nov 17, 2013 | 15034 | 15203 | 14995 | 15166 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 15034 | 15203 | 14995 | 15166 | 212,600 | +289.50(+1.95%) |
Nov 15, 2013 | 14666 | 14966 | 14666 | 14876 | 190,100 | +309.20(+2.12%) |
Nov 14, 2013 | 14528 | 14600 | 14491 | 14567 | 170,200 | -21.50(-0.15%) |
Nov 13, 2013 | 14290 | 14589 | 14278 | 14589 | 157,600 | +318.90(+2.23%) |
Nov 12, 2013 | 14272 | 14304 | 14208 | 14270 | 113,500 | +0.00(+0.00%) |
Nov 11, 2013 | 14272 | 14304 | 14208 | 14270 | 0 | +183.00(+1.30%) |
Nov 10, 2013 | 14026 | 14122 | 14026 | 14087 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 14026 | 14122 | 14026 | 14087 | 117,800 | -141.60(-1.00%) |
Nov 08, 2013 | 14356 | 14372 | 14222 | 14228 | 111,600 | -108.90(-0.76%) |
Nov 07, 2013 | 14155 | 14408 | 14131 | 14337 | 142,200 | +111.90(+0.79%) |
Nov 06, 2013 | 14320 | 14323 | 14142 | 14225 | 167,100 | +0.00(+0.00%) |
Nov 05, 2013 | 14320 | 14323 | 14142 | 14225 | 0 | +23.80(+0.17%) |
Nov 04, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |