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