Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2015 | 10563 | 10582 | 10336 | 10403 | 418,610,688 | -104.30(-0.99%) |
Jan 30, 2015 | 10391 | 10513 | 10321 | 10508 | 336,720,384 | +50.70(+0.48%) |
Jan 29, 2015 | 10677 | 10687 | 10396 | 10457 | 366,624,992 | -142.00(-1.34%) |
Jan 28, 2015 | 10670 | 10707 | 10528 | 10599 | 322,879,488 | -97.20(-0.91%) |
Jan 27, 2015 | 10503 | 10717 | 10451 | 10696 | 309,103,712 | +114.60(+1.08%) |
Jan 24, 2015 | 10605 | 10693 | 10532 | 10582 | 493,574,592 | +70.90(+0.67%) |
Jan 23, 2015 | 10382 | 10561 | 10340 | 10511 | 508,500,192 | +175.30(+1.70%) |
Jan 22, 2015 | 10325 | 10340 | 10147 | 10335 | 367,573,504 | +51.40(+0.50%) |
Jan 21, 2015 | 10195 | 10332 | 10187 | 10284 | 446,596,896 | +126.40(+1.24%) |
Jan 20, 2015 | 10091 | 10194 | 10037 | 10158 | 253,509,696 | +118.60(+1.18%) |
Jan 17, 2015 | 9949 | 10060 | 9882 | 10039 | 367,663,392 | +56.40(+0.56%) |
Jan 16, 2015 | 9953 | 10009 | 9646 | 9982 | 408,080,096 | +136.50(+1.39%) |
Jan 15, 2015 | 9802 | 10014 | 9779 | 9846 | 474,511,488 | -120.00(-1.20%) |
Jan 14, 2015 | 9762 | 9996 | 9757 | 9966 | 407,220,096 | +168.50(+1.72%) |
Jan 13, 2015 | 9806 | 9882 | 9682 | 9798 | 454,276,608 | +78.50(+0.81%) |
Jan 10, 2015 | 10080 | 10080 | 9610 | 9719 | 789,490,176 | -396.00(-3.91%) |
Jan 09, 2015 | 10053 | 10143 | 9970 | 10115 | 320,452,288 | +223.60(+2.26%) |
Jan 08, 2015 | 9937 | 10051 | 9836 | 9891 | 290,122,400 | +20.30(+0.21%) |
Jan 07, 2015 | 10041 | 10061 | 9871 | 9871 | 282,855,392 | -122.20(-1.22%) |
Jan 06, 2015 | 10267 | 10391 | 9978 | 9993 | 299,610,816 | -357.50(-3.45%) |
Jan 03, 2015 | 10387 | 10440 | 10232 | 10351 | 220,239,696 | +71.30(+0.69%) |
Jan 01, 2015 | 10260 | 10306 | 10254 | 10280 | 83,605,296 | +0.30(+0.00%) |
Dec 31, 2014 | 10365 | 10365 | 10269 | 10279 | 163,930,592 | -115.00(-1.11%) |
Dec 30, 2014 | 10428 | 10446 | 10216 | 10394 | 220,893,696 | -87.60(-0.84%) |
Dec 25, 2014 | 10456 | 10496 | 10438 | 10482 | 45,207,600 | +4.10(+0.04%) |
Dec 24, 2014 | 10380 | 10478 | 10314 | 10478 | 161,428,192 | +106.70(+1.03%) |
Dec 23, 2014 | 10388 | 10458 | 10295 | 10371 | 186,407,296 | +7.40(+0.07%) |
Dec 20, 2014 | 10483 | 10500 | 10187 | 10364 | 497,368,704 | -27.70(-0.27%) |
Dec 19, 2014 | 10218 | 10391 | 10167 | 10391 | 417,879,712 | +341.80(+3.40%) |
Dec 18, 2014 | 9991 | 10100 | 9917 | 10050 | 342,107,904 | -32.40(-0.32%) |
Dec 17, 2014 | 9954 | 10095 | 9661 | 10082 | 563,114,880 | +178.00(+1.80%) |
Dec 16, 2014 | 10150 | 10268 | 9900 | 9904 | 334,259,392 | -241.10(-2.38%) |
Dec 13, 2014 | 10358 | 10408 | 10128 | 10145 | 293,905,088 | -286.80(-2.75%) |
Dec 12, 2014 | 10397 | 10506 | 10323 | 10432 | 273,894,016 | +34.90(+0.34%) |
Dec 11, 2014 | 10536 | 10593 | 10347 | 10397 | 272,364,896 | -64.70(-0.62%) |
Dec 10, 2014 | 10704 | 10707 | 10461 | 10462 | 367,386,400 | -343.60(-3.18%) |
Dec 09, 2014 | 10865 | 10919 | 10805 | 10805 | 189,142,400 | -95.50(-0.88%) |
Dec 06, 2014 | 10756 | 10906 | 10718 | 10901 | 335,915,104 | +280.80(+2.64%) |
Dec 05, 2014 | 10903 | 10928 | 10587 | 10620 | 397,238,400 | -256.00(-2.35%) |
Dec 04, 2014 | 10776 | 10903 | 10755 | 10876 | 285,479,104 | +126.70(+1.18%) |
Dec 03, 2014 | 10701 | 10763 | 10653 | 10749 | 228,185,904 | +76.40(+0.72%) |
Dec 02, 2014 | 10701 | 10758 | 10648 | 10673 | 231,093,296 | -97.90(-0.91%) |
Nov 29, 2014 | 10722 | 10772 | 10656 | 10771 | 228,444,400 | +43.10(+0.40%) |
Nov 28, 2014 | 10660 | 10745 | 10629 | 10728 | 195,149,600 | +80.60(+0.76%) |
Nov 27, 2014 | 10723 | 10736 | 10610 | 10647 | 230,988,608 | -52.60(-0.49%) |
Nov 26, 2014 | 10622 | 10792 | 10609 | 10700 | 448,003,584 | +57.10(+0.54%) |
Nov 25, 2014 | 10559 | 10715 | 10529 | 10642 | 361,456,192 | +121.70(+1.16%) |
Nov 22, 2014 | 10226 | 10542 | 10209 | 10521 | 432,600,000 | +311.60(+3.05%) |
Nov 21, 2014 | 10352 | 10352 | 10132 | 10209 | 372,096,704 | -167.60(-1.62%) |
Nov 20, 2014 | 10396 | 10452 | 10329 | 10377 | 335,202,208 | -56.10(-0.54%) |
Nov 19, 2014 | 10320 | 10466 | 10296 | 10433 | 318,105,504 | +123.90(+1.20%) |
Nov 18, 2014 | 10061 | 10336 | 10041 | 10309 | 355,982,592 | +161.00(+1.59%) |
Nov 15, 2014 | 10192 | 10195 | 10057 | 10148 | 405,111,200 | +7.60(+0.07%) |
Nov 14, 2014 | 10208 | 10252 | 10044 | 10140 | 288,332,992 | -16.90(-0.17%) |
Nov 13, 2014 | 10307 | 10343 | 10136 | 10157 | 287,992,192 | -181.50(-1.76%) |
Nov 12, 2014 | 10320 | 10418 | 10296 | 10339 | 246,120,304 | +65.80(+0.64%) |
Nov 11, 2014 | 10104 | 10282 | 10052 | 10273 | 224,421,200 | +146.70(+1.45%) |
Nov 08, 2014 | 10291 | 10312 | 10018 | 10126 | 319,455,200 | -135.50(-1.32%) |
Nov 07, 2014 | 10243 | 10463 | 10175 | 10262 | 372,892,096 | -15.10(-0.15%) |
Nov 06, 2014 | 10247 | 10311 | 10131 | 10277 | 312,655,008 | +122.50(+1.21%) |
Nov 05, 2014 | 10361 | 10455 | 10140 | 10154 | 338,022,784 | -220.00(-2.12%) |
Nov 04, 2014 | 10454 | 10509 | 10333 | 10374 | 285,477,600 | -103.40(-0.99%) |
Oct 31, 2014 | 10448 | 10513 | 10325 | 10478 | 401,751,808 | +214.10(+2.09%) |
Oct 30, 2014 | 10305 | 10340 | 9995 | 10264 | 358,028,096 | +15.90(+0.16%) |
Oct 29, 2014 | 10406 | 10441 | 10205 | 10248 | 313,345,408 | -147.00(-1.41%) |
Oct 28, 2014 | 10260 | 10423 | 10249 | 10395 | 276,850,112 | +199.60(+1.96%) |
Oct 27, 2014 | 10469 | 10475 | 10093 | 10195 | 383,783,904 | -144.10(-1.39%) |
Oct 24, 2014 | 10299 | 10369 | 10261 | 10339 | 278,418,208 | +5.60(+0.05%) |
Oct 23, 2014 | 10203 | 10359 | 10127 | 10334 | 311,530,912 | +83.80(+0.82%) |
Oct 22, 2014 | 10170 | 10250 | 10067 | 10250 | 335,121,504 | +97.80(+0.96%) |
Oct 21, 2014 | 9894 | 10168 | 9852 | 10152 | 368,717,888 | +236.90(+2.39%) |
Oct 20, 2014 | 9899 | 9959 | 9803 | 9915 | 335,391,200 | -41.60(-0.42%) |
Oct 17, 2014 | 9723 | 9977 | 9651 | 9957 | 436,588,416 | +287.10(+2.97%) |
Oct 16, 2014 | 9897 | 9942 | 9370 | 9670 | 786,593,024 | -168.80(-1.72%) |
Oct 15, 2014 | 10205 | 10226 | 9775 | 9838 | 448,114,688 | -366.40(-3.59%) |
Oct 14, 2014 | 10138 | 10237 | 10016 | 10205 | 300,587,904 | +17.60(+0.17%) |
Oct 13, 2014 | 10072 | 10275 | 10042 | 10187 | 239,626,208 | +36.80(+0.36%) |
Oct 10, 2014 | 10187 | 10291 | 10102 | 10150 | 358,995,296 | -123.20(-1.20%) |
Oct 09, 2014 | 10465 | 10471 | 10201 | 10274 | 307,914,912 | -65.30(-0.63%) |
Oct 08, 2014 | 10385 | 10461 | 10320 | 10339 | 327,285,504 | -91.70(-0.88%) |
Oct 07, 2014 | 10610 | 10610 | 10422 | 10431 | 268,329,792 | -215.00(-2.02%) |
Oct 06, 2014 | 10658 | 10729 | 10632 | 10646 | 198,107,392 | +78.10(+0.74%) |
Oct 03, 2014 | 10561 | 10582 | 10436 | 10568 | 239,757,904 | +149.50(+1.44%) |
Oct 02, 2014 | 10742 | 10769 | 10418 | 10418 | 406,480,192 | -335.10(-3.12%) |
Oct 01, 2014 | 10794 | 10889 | 10735 | 10753 | 274,950,784 | -72.30(-0.67%) |
Sep 30, 2014 | 10724 | 10860 | 10714 | 10826 | 277,849,984 | +139.50(+1.31%) |
Sep 29, 2014 | 10828 | 10853 | 10626 | 10686 | 241,844,608 | -165.40(-1.52%) |
Sep 26, 2014 | 10771 | 10891 | 10701 | 10851 | 203,758,896 | +68.30(+0.63%) |
Sep 25, 2014 | 10848 | 10949 | 10733 | 10783 | 276,503,296 | -73.80(-0.68%) |
Sep 24, 2014 | 10799 | 10860 | 10679 | 10857 | 256,971,600 | +55.10(+0.51%) |
Sep 23, 2014 | 10919 | 10919 | 10781 | 10802 | 263,280,400 | -146.10(-1.33%) |
Sep 22, 2014 | 10962 | 11026 | 10930 | 10948 | 194,774,208 | -54.00(-0.49%) |
Sep 19, 2014 | 11109 | 11192 | 11002 | 11002 | 381,036,096 | +10.90(+0.10%) |
Sep 18, 2014 | 10932 | 11016 | 10899 | 10991 | 262,363,200 | +83.60(+0.77%) |
Sep 17, 2014 | 10855 | 10939 | 10818 | 10907 | 246,255,600 | +108.70(+1.01%) |
Sep 16, 2014 | 10830 | 10837 | 10737 | 10799 | 258,024,992 | -42.60(-0.39%) |
Sep 15, 2014 | 10850 | 10895 | 10815 | 10841 | 156,410,304 | -47.60(-0.44%) |
Sep 12, 2014 | 10896 | 10930 | 10839 | 10889 | 153,430,496 | +2.60(+0.02%) |
Sep 11, 2014 | 10952 | 10964 | 10824 | 10886 | 210,035,008 | -51.50(-0.47%) |
Sep 10, 2014 | 10910 | 10938 | 10821 | 10938 | 237,811,600 | -13.80(-0.13%) |
Sep 09, 2014 | 11060 | 11081 | 10940 | 10952 | 204,785,904 | -151.00(-1.36%) |
Sep 08, 2014 | 11158 | 11163 | 11043 | 11103 | 179,761,600 | -46.30(-0.42%) |
Sep 05, 2014 | 11086 | 11182 | 11062 | 11149 | 269,753,504 | +48.80(+0.44%) |
Sep 04, 2014 | 10854 | 11147 | 10835 | 11100 | 400,312,192 | +213.30(+1.96%) |
Sep 03, 2014 | 10799 | 10927 | 10783 | 10887 | 218,737,504 | +131.80(+1.23%) |
Sep 02, 2014 | 10768 | 10823 | 10736 | 10755 | 168,158,096 | +8.50(+0.08%) |
Sep 01, 2014 | 10749 | 10784 | 10694 | 10746 | 107,653,296 | +17.70(+0.16%) |
Aug 29, 2014 | 10743 | 10785 | 10614 | 10729 | 190,471,104 | +6.60(+0.06%) |
Aug 28, 2014 | 10808 | 10844 | 10688 | 10722 | 179,770,304 | -115.20(-1.06%) |
Aug 27, 2014 | 10822 | 10884 | 10787 | 10837 | 190,905,600 | +10.50(+0.10%) |
Aug 26, 2014 | 10672 | 10836 | 10669 | 10827 | 215,487,296 | +136.80(+1.28%) |
Aug 25, 2014 | 10607 | 10696 | 10564 | 10690 | 148,342,304 | +189.90(+1.81%) |
Aug 22, 2014 | 10582 | 10589 | 10436 | 10500 | 155,283,808 | -56.20(-0.53%) |
Aug 21, 2014 | 10430 | 10569 | 10387 | 10556 | 168,281,904 | +135.50(+1.30%) |
Aug 20, 2014 | 10391 | 10428 | 10338 | 10421 | 135,510,704 | +34.40(+0.33%) |
Aug 19, 2014 | 10408 | 10417 | 10367 | 10386 | 119,977,400 | +33.10(+0.32%) |
Aug 18, 2014 | 10350 | 10372 | 10284 | 10353 | 150,174,704 | +131.20(+1.28%) |
Aug 15, 2014 | 10321 | 10418 | 10204 | 10222 | 197,004,304 | -72.60(-0.71%) |
Aug 14, 2014 | 10274 | 10339 | 10211 | 10295 | 156,132,304 | -9.20(-0.09%) |
Aug 13, 2014 | 10304 | 10330 | 10250 | 10304 | 183,228,000 | +62.50(+0.61%) |
Aug 12, 2014 | 10196 | 10324 | 10162 | 10242 | 190,718,592 | +48.00(+0.47%) |
Aug 11, 2014 | 10227 | 10246 | 10149 | 10194 | 173,366,496 | +88.70(+0.88%) |
Aug 08, 2014 | 9981 | 10183 | 9947 | 10105 | 274,092,000 | +26.20(+0.26%) |
Aug 07, 2014 | 10236 | 10259 | 10050 | 10079 | 321,042,496 | -167.60(-1.64%) |
Aug 06, 2014 | 10282 | 10330 | 10122 | 10246 | 306,362,912 | -107.60(-1.04%) |
Aug 05, 2014 | 10525 | 10535 | 10314 | 10354 | 258,778,800 | -142.40(-1.36%) |
Aug 04, 2014 | 10586 | 10589 | 10464 | 10496 | 206,949,792 | -17.80(-0.17%) |
Aug 03, 2014 | 10683 | 10701 | 10478 | 10514 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 10683 | 10701 | 10478 | 10514 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 10683 | 10701 | 10478 | 10514 | 297,750,912 | -193.20(-1.80%) |
Jul 31, 2014 | 10935 | 10944 | 10663 | 10707 | 302,656,384 | -230.20(-2.10%) |
Jul 30, 2014 | 10928 | 11016 | 10889 | 10937 | 241,840,304 | +36.20(+0.33%) |
Jul 29, 2014 | 10902 | 10964 | 10854 | 10901 | 199,820,704 | +21.40(+0.20%) |
Jul 28, 2014 | 10940 | 10964 | 10802 | 10880 | 200,633,408 | -8.30(-0.08%) |
Jul 25, 2014 | 10840 | 10942 | 10832 | 10888 | 273,050,912 | +27.40(+0.25%) |
Jul 24, 2014 | 10668 | 10861 | 10618 | 10861 | 335,618,496 | +201.60(+1.89%) |
Jul 23, 2014 | 10624 | 10700 | 10605 | 10659 | 213,231,696 | +10.20(+0.10%) |
Jul 22, 2014 | 10531 | 10668 | 10505 | 10649 | 231,977,696 | +166.90(+1.59%) |
Jul 21, 2014 | 10522 | 10531 | 10448 | 10482 | 156,589,296 | -45.00(-0.43%) |
Jul 20, 2014 | 10478 | 10527 | 10425 | 10527 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 10478 | 10527 | 10425 | 10527 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 10478 | 10527 | 10425 | 10527 | 201,066,400 | -16.30(-0.15%) |
Jul 17, 2014 | 10618 | 10643 | 10508 | 10543 | 208,172,192 | -125.10(-1.17%) |
Jul 16, 2014 | 10522 | 10680 | 10497 | 10668 | 225,511,600 | +192.50(+1.84%) |
Jul 15, 2014 | 10545 | 10581 | 10428 | 10476 | 246,842,800 | -130.40(-1.23%) |
Jul 14, 2014 | 10602 | 10640 | 10527 | 10606 | 189,414,496 | +67.50(+0.64%) |
Jul 13, 2014 | 10564 | 10682 | 10490 | 10539 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 10564 | 10682 | 10490 | 10539 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 10564 | 10682 | 10490 | 10539 | 240,402,896 | +5.20(+0.05%) |
Jul 10, 2014 | 10744 | 10744 | 10424 | 10534 | 378,313,696 | -213.30(-1.98%) |
Jul 09, 2014 | 10736 | 10771 | 10681 | 10747 | 264,369,504 | +57.80(+0.54%) |
Jul 08, 2014 | 10899 | 10921 | 10663 | 10689 | 348,809,888 | -199.40(-1.83%) |
Jul 07, 2014 | 10986 | 11005 | 10874 | 10888 | 159,943,600 | -120.90(-1.10%) |
Jul 06, 2014 | 11083 | 11084 | 11005 | 11009 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 11083 | 11084 | 11005 | 11009 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 11083 | 11084 | 11005 | 11009 | 151,364,992 | -80.60(-0.73%) |
Jul 03, 2014 | 11002 | 11100 | 10958 | 11090 | 231,683,696 | +73.80(+0.67%) |
Jul 02, 2014 | 11009 | 11038 | 10955 | 11016 | 206,188,704 | +8.40(+0.08%) |
Jul 01, 2014 | 10954 | 11008 | 10912 | 11008 | 271,826,592 | +84.30(+0.77%) |
Jun 30, 2014 | 10976 | 10996 | 10851 | 10924 | 198,883,904 | -36.40(-0.33%) |
Jun 29, 2014 | 11010 | 11060 | 10924 | 10960 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 11010 | 11060 | 10924 | 10960 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 11010 | 11060 | 10924 | 10960 | 172,851,296 | -29.10(-0.26%) |
Jun 26, 2014 | 11006 | 11046 | 10911 | 10989 | 237,044,704 | +22.30(+0.20%) |
Jun 25, 2014 | 11058 | 11070 | 10890 | 10967 | 340,431,296 | -139.20(-1.25%) |
Jun 24, 2014 | 11148 | 11169 | 11082 | 11106 | 183,077,104 | -12.40(-0.11%) |
Jun 23, 2014 | 11163 | 11185 | 11094 | 11118 | 176,415,296 | -36.80(-0.33%) |
Jun 22, 2014 | 11175 | 11216 | 11143 | 11155 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 11175 | 11216 | 11143 | 11155 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 11175 | 11216 | 11143 | 11155 | 385,513,984 | -32.70(-0.29%) |
Jun 19, 2014 | 11192 | 11249 | 11159 | 11188 | 222,993,200 | +75.50(+0.68%) |
Jun 18, 2014 | 11082 | 11131 | 11053 | 11112 | 197,069,408 | +53.80(+0.49%) |
Jun 17, 2014 | 11031 | 11094 | 11013 | 11058 | 198,939,904 | +50.30(+0.46%) |
Jun 16, 2014 | 11055 | 11099 | 10972 | 11008 | 213,704,704 | -105.50(-0.95%) |
Jun 15, 2014 | 11079 | 11134 | 11010 | 11114 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 11079 | 11134 | 11010 | 11114 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 11079 | 11134 | 11010 | 11114 | 197,257,504 | +25.20(+0.23%) |
Jun 12, 2014 | 11082 | 11137 | 11046 | 11088 | 186,194,000 | +13.60(+0.12%) |
Jun 11, 2014 | 11134 | 11168 | 11045 | 11075 | 211,582,800 | -78.60(-0.70%) |
Jun 10, 2014 | 11137 | 11178 | 11096 | 11154 | 246,596,304 | -10.60(-0.09%) |
Jun 09, 2014 | 11090 | 11188 | 11058 | 11164 | 267,298,304 | +99.80(+0.90%) |
Jun 08, 2014 | 10918 | 11085 | 10888 | 11064 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 10918 | 11085 | 10888 | 11064 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 10918 | 11085 | 10888 | 11064 | 338,353,600 | +187.90(+1.73%) |
Jun 05, 2014 | 10761 | 10970 | 10714 | 10876 | 382,160,704 | +120.80(+1.12%) |
Jun 04, 2014 | 10756 | 10775 | 10667 | 10756 | 193,394,096 | -21.10(-0.20%) |
Jun 03, 2014 | 10838 | 10874 | 10744 | 10777 | 206,171,296 | -50.70(-0.47%) |
Jun 02, 2014 | 10819 | 10877 | 10800 | 10827 | 196,097,200 | +28.70(+0.27%) |
Jun 01, 2014 | 10708 | 10803 | 10698 | 10799 | 0 | +0.00(+0.00%) |
May 31, 2014 | 10708 | 10803 | 10698 | 10799 | 0 | +0.00(+0.00%) |
May 30, 2014 | 10708 | 10803 | 10698 | 10799 | 319,903,008 | +63.90(+0.60%) |
May 29, 2014 | 10756 | 10770 | 10665 | 10735 | 182,658,096 | -22.40(-0.21%) |
May 28, 2014 | 10702 | 10757 | 10672 | 10757 | 236,688,992 | +43.00(+0.40%) |
May 27, 2014 | 10669 | 10745 | 10659 | 10714 | 208,487,200 | +26.70(+0.25%) |
May 26, 2014 | 10594 | 10696 | 10576 | 10688 | 141,443,104 | +128.60(+1.22%) |
May 25, 2014 | 10526 | 10576 | 10466 | 10559 | 0 | +0.00(+0.00%) |
May 24, 2014 | 10526 | 10576 | 10466 | 10559 | 0 | +0.00(+0.00%) |
May 23, 2014 | 10526 | 10576 | 10466 | 10559 | 159,882,096 | +38.30(+0.36%) |
May 22, 2014 | 10552 | 10558 | 10475 | 10521 | 205,291,504 | -10.80(-0.10%) |
May 21, 2014 | 10407 | 10548 | 10364 | 10531 | 205,707,392 | +77.60(+0.74%) |
May 20, 2014 | 10418 | 10479 | 10402 | 10454 | 245,813,296 | +28.30(+0.27%) |
May 19, 2014 | 10470 | 10526 | 10307 | 10426 | 243,528,896 | -53.20(-0.51%) |
May 18, 2014 | 10354 | 10495 | 10282 | 10479 | 0 | +0.00(+0.00%) |
May 17, 2014 | 10354 | 10495 | 10282 | 10479 | 0 | +0.00(+0.00%) |
May 16, 2014 | 10354 | 10495 | 10282 | 10479 | 312,919,008 | +113.70(+1.10%) |
May 15, 2014 | 10616 | 10665 | 10323 | 10365 | 409,937,888 | -248.90(-2.35%) |
May 14, 2014 | 10603 | 10639 | 10522 | 10614 | 248,096,704 | +26.70(+0.25%) |
May 13, 2014 | 10587 | 10601 | 10533 | 10587 | 272,278,912 | +20.20(+0.19%) |
May 12, 2014 | 10512 | 10578 | 10478 | 10567 | 243,556,992 | +79.80(+0.76%) |
May 11, 2014 | 10573 | 10593 | 10439 | 10487 | 0 | +0.00(+0.00%) |
May 10, 2014 | 10573 | 10593 | 10439 | 10487 | 0 | +0.00(+0.00%) |
May 09, 2014 | 10573 | 10593 | 10439 | 10487 | 324,681,600 | -104.00(-0.98%) |
May 08, 2014 | 10449 | 10598 | 10412 | 10591 | 291,313,504 | +177.40(+1.70%) |
May 07, 2014 | 10402 | 10494 | 10372 | 10414 | 271,535,008 | -67.60(-0.64%) |
May 06, 2014 | 10505 | 10549 | 10415 | 10481 | 224,625,792 | +4.40(+0.04%) |
May 05, 2014 | 10460 | 10503 | 10342 | 10477 | 208,232,704 | +2.50(+0.02%) |
May 04, 2014 | 10454 | 10541 | 10441 | 10474 | 0 | +0.00(+0.00%) |
May 03, 2014 | 10454 | 10541 | 10441 | 10474 | 0 | +0.00(+0.00%) |
May 02, 2014 | 10454 | 10541 | 10441 | 10474 | 196,334,208 | +15.50(+0.15%) |
May 01, 2014 | 10425 | 10500 | 10398 | 10459 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 10425 | 10500 | 10398 | 10459 | 280,911,712 | -2.00(-0.02%) |
Apr 29, 2014 | 10348 | 10488 | 10343 | 10461 | 285,723,584 | +140.10(+1.36%) |
Apr 28, 2014 | 10351 | 10391 | 10248 | 10321 | 187,967,808 | +14.70(+0.14%) |
Apr 27, 2014 | 10398 | 10443 | 10281 | 10306 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 10398 | 10443 | 10281 | 10306 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 10398 | 10443 | 10281 | 10306 | 191,450,000 | -155.80(-1.49%) |
Apr 24, 2014 | 10487 | 10531 | 10339 | 10462 | 236,755,504 | +37.60(+0.36%) |
Apr 23, 2014 | 10439 | 10482 | 10395 | 10424 | 258,916,992 | -13.40(-0.13%) |
Apr 22, 2014 | 10339 | 10449 | 10280 | 10438 | 238,298,096 | +145.40(+1.41%) |
Apr 21, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 10291 | 10316 | 10185 | 10292 | 231,004,192 | +24.50(+0.24%) |
Apr 16, 2014 | 10211 | 10268 | 10179 | 10268 | 217,015,392 | +164.40(+1.63%) |
Apr 15, 2014 | 10200 | 10248 | 10072 | 10104 | 253,737,504 | -84.70(-0.83%) |
Apr 14, 2014 | 10098 | 10191 | 9984 | 10188 | 318,266,912 | -17.20(-0.17%) |
Apr 13, 2014 | 10272 | 10332 | 10091 | 10205 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 10272 | 10332 | 10091 | 10205 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 10272 | 10332 | 10091 | 10205 | 366,861,504 | -130.70(-1.26%) |
Apr 10, 2014 | 10524 | 10537 | 10326 | 10336 | 335,982,784 | -149.10(-1.42%) |
Apr 09, 2014 | 10493 | 10572 | 10477 | 10485 | 241,313,296 | +4.70(+0.04%) |
Apr 08, 2014 | 10611 | 10627 | 10384 | 10480 | 335,475,488 | -125.70(-1.19%) |
Apr 07, 2014 | 10594 | 10678 | 10561 | 10606 | 216,044,608 | -71.00(-0.66%) |
Apr 06, 2014 | 10612 | 10705 | 10572 | 10677 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 10612 | 10705 | 10572 | 10677 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 10612 | 10705 | 10572 | 10677 | 300,098,304 | +93.10(+0.88%) |
Apr 03, 2014 | 10462 | 10644 | 10452 | 10584 | 337,366,400 | +148.30(+1.42%) |
Apr 02, 2014 | 10478 | 10504 | 10391 | 10436 | 237,133,600 | -27.30(-0.26%) |
Apr 01, 2014 | 10368 | 10488 | 10360 | 10463 | 310,888,288 | +122.60(+1.19%) |
Mar 31, 2014 | 10350 | 10421 | 10326 | 10340 | 339,242,912 | +11.60(+0.11%) |
Mar 30, 2014 | 10240 | 10342 | 10209 | 10329 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 10240 | 10342 | 10209 | 10329 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 10240 | 10342 | 10209 | 10329 | 263,012,704 | +129.90(+1.27%) |
Mar 27, 2014 | 10118 | 10204 | 10087 | 10199 | 255,552,096 | +58.20(+0.57%) |
Mar 26, 2014 | 10029 | 10180 | 9994 | 10141 | 279,649,216 | +150.30(+1.50%) |
Mar 25, 2014 | 9940 | 10035 | 9886 | 9990 | 267,192,992 | +77.40(+0.78%) |
Mar 24, 2014 | 10062 | 10090 | 9869 | 9913 | 282,607,808 | -140.00(-1.39%) |
Mar 23, 2014 | 10095 | 10158 | 10042 | 10053 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 10095 | 10158 | 10042 | 10053 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 10095 | 10158 | 10042 | 10053 | 442,910,592 | -26.80(-0.27%) |
Mar 20, 2014 | 10008 | 10086 | 9971 | 10080 | 253,694,896 | -13.40(-0.13%) |
Mar 19, 2014 | 10086 | 10136 | 10023 | 10093 | 186,679,696 | +41.90(+0.42%) |
Mar 18, 2014 | 9975 | 10109 | 9903 | 10051 | 268,470,208 | +76.40(+0.77%) |
Mar 17, 2014 | 9823 | 9992 | 9811 | 9975 | 267,210,096 | +163.00(+1.66%) |
Mar 15, 2014 | 9881 | 9944 | 9703 | 9812 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 9881 | 9944 | 9703 | 9812 | 469,886,400 | -138.30(-1.39%) |
Mar 13, 2014 | 10112 | 10118 | 9950 | 9950 | 238,531,008 | -120.10(-1.19%) |
Mar 12, 2014 | 10129 | 10169 | 9984 | 10070 | 263,713,904 | -92.90(-0.91%) |
Mar 11, 2014 | 10235 | 10245 | 10138 | 10163 | 212,295,008 | -31.30(-0.31%) |
Mar 10, 2014 | 10151 | 10292 | 10119 | 10195 | 329,690,592 | +30.40(+0.30%) |
Mar 09, 2014 | 10328 | 10345 | 10148 | 10164 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 10328 | 10345 | 10148 | 10164 | 260,257,408 | -139.80(-1.36%) |
Mar 07, 2014 | 10251 | 10359 | 10248 | 10304 | 301,321,696 | +88.80(+0.87%) |
Mar 06, 2014 | 10105 | 10250 | 10089 | 10215 | 348,114,592 | +88.50(+0.87%) |
Mar 05, 2014 | 9991 | 10127 | 9955 | 10127 | 330,191,488 | +248.00(+2.51%) |
Mar 04, 2014 | 9952 | 9992 | 9855 | 9879 | 391,420,608 | +0.00(+0.00%) |
Mar 03, 2014 | 9952 | 9992 | 9855 | 9879 | 0 | -235.50(-2.33%) |
Mar 02, 2014 | 10172 | 10174 | 9996 | 10114 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 10172 | 10174 | 9996 | 10114 | 439,188,096 | -49.90(-0.49%) |
Feb 28, 2014 | 10213 | 10228 | 10064 | 10164 | 253,334,400 | -60.20(-0.59%) |
Feb 27, 2014 | 10244 | 10269 | 10192 | 10224 | 215,455,696 | -18.20(-0.18%) |
Feb 26, 2014 | 10176 | 10243 | 10151 | 10242 | 239,977,200 | +49.40(+0.48%) |
Feb 25, 2014 | 10060 | 10193 | 10035 | 10193 | 238,492,992 | +0.00(+0.00%) |
Feb 24, 2014 | 10060 | 10193 | 10035 | 10193 | 0 | +122.10(+1.21%) |
Feb 23, 2014 | 10104 | 10109 | 10009 | 10071 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 10104 | 10109 | 10009 | 10071 | 227,194,304 | +8.80(+0.09%) |
Feb 21, 2014 | 9946 | 10062 | 9918 | 10062 | 284,533,600 | +8.40(+0.08%) |
Feb 20, 2014 | 10021 | 10103 | 9946 | 10054 | 295,424,992 | +11.10(+0.11%) |
Feb 19, 2014 | 10110 | 10114 | 9989 | 10043 | 286,231,008 | -75.90(-0.75%) |
Feb 18, 2014 | 10155 | 10182 | 10085 | 10119 | 167,514,400 | -14.20(-0.14%) |
Feb 17, 2014 | 10111 | 10185 | 10058 | 10133 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 10111 | 10185 | 10058 | 10133 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 10111 | 10185 | 10058 | 10133 | 240,155,808 | +33.90(+0.34%) |
Feb 14, 2014 | 10046 | 10099 | 9950 | 10099 | 321,596,608 | +18.10(+0.18%) |
Feb 13, 2014 | 10126 | 10151 | 10041 | 10081 | 371,607,712 | -10.40(-0.10%) |
Feb 12, 2014 | 10045 | 10091 | 9985 | 10091 | 313,939,584 | +108.50(+1.09%) |
Feb 11, 2014 | 10114 | 10118 | 9944 | 9983 | 232,430,592 | +0.00(+0.00%) |
Feb 10, 2014 | 10114 | 10118 | 9944 | 9983 | 0 | -89.70(-0.89%) |
Feb 09, 2014 | 9996 | 10087 | 9911 | 10072 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 9996 | 10087 | 9911 | 10072 | 328,602,400 | +107.80(+1.08%) |
Feb 07, 2014 | 9841 | 9984 | 9807 | 9965 | 393,666,112 | +189.60(+1.94%) |
Feb 06, 2014 | 9752 | 9838 | 9700 | 9775 | 267,970,208 | +20.70(+0.21%) |
Feb 05, 2014 | 9685 | 9814 | 9655 | 9754 | 306,710,784 | +28.90(+0.30%) |
Feb 04, 2014 | 9912 | 9980 | 9712 | 9725 | 280,156,704 | +0.00(+0.00%) |
Feb 03, 2014 | 9912 | 9980 | 9712 | 9725 | 0 | -194.80(-1.96%) |
Feb 02, 2014 | 9974 | 9993 | 9762 | 9920 | 0 | +0.00(+0.00%) |