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