Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1172 | 1172 | 1158 | 1160 | 287,734 | -6.64(-0.57%) |
Nov 26, 2014 | 1177 | 1167 | 1167 | 1167 | 626,800 | -12.34(-1.05%) |
Nov 25, 2014 | 1160 | 1182 | 1159 | 1179 | 654,754 | +19.03(+1.64%) |
Nov 24, 2014 | 1158 | 1162 | 1151 | 1160 | 413,392 | +8.68(+0.75%) |
Nov 21, 2014 | 1167 | 1167 | 1149 | 1151 | 787,806 | -2.42(-0.21%) |
Nov 20, 2014 | 1150 | 1163 | 1148 | 1154 | 449,482 | -2.77(-0.24%) |
Nov 19, 2014 | 1162 | 1167 | 1152 | 1157 | 542,216 | -10.18(-0.87%) |
Nov 18, 2014 | 1165 | 1175 | 1159 | 1167 | 551,123 | +0.42(+0.04%) |
Nov 17, 2014 | 1170 | 1172 | 1149 | 1166 | 711,900 | -6.55(-0.56%) |
Nov 14, 2014 | 1171 | 1175 | 1163 | 1173 | 601,290 | +4.95(+0.42%) |
Nov 13, 2014 | 1165 | 1174 | 1156 | 1168 | 708,867 | +7.01(+0.60%) |
Nov 12, 2014 | 1164 | 1178 | 1154 | 1161 | 819,204 | -6.36(-0.54%) |
Nov 11, 2014 | 1123 | 1169 | 1123 | 1167 | 1,389,824 | +47.34(+4.23%) |
Nov 10, 2014 | 1093 | 1121 | 1093 | 1120 | 882,282 | +25.41(+2.32%) |
Nov 07, 2014 | 1094 | 1101 | 1089 | 1095 | 611,300 | -3.14(-0.29%) |
Nov 06, 2014 | 1097 | 1100 | 1083 | 1098 | 741,234 | +2.41(+0.22%) |
Nov 05, 2014 | 1103 | 1116 | 1086 | 1095 | 1,163,453 | -2.36(-0.21%) |
Nov 04, 2014 | 1113 | 1126 | 1081 | 1098 | 3,357,233 | -100.82(-8.41%) |
Nov 03, 2014 | 1212 | 1229 | 1197 | 1199 | 1,101,754 | -7.69(-0.64%) |
Oct 31, 2014 | 1176 | 1207 | 1173 | 1206 | 1,473,070 | +59.62(+5.20%) |
Oct 30, 2014 | 1143 | 1154 | 1132 | 1147 | 542,825 | +2.37(+0.21%) |
Oct 29, 2014 | 1156 | 1159 | 1143 | 1144 | 543,802 | -12.40(-1.07%) |
Oct 28, 2014 | 1135 | 1157 | 1134 | 1157 | 501,297 | +22.36(+1.97%) |
Oct 27, 2014 | 1138 | 1138 | 1138 | 1134 | 377,667 | -4.17(-0.37%) |
Oct 24, 2014 | 1131 | 1141 | 1124 | 1138 | 538,774 | +7.45(+0.66%) |
Oct 23, 2014 | 1125 | 1141 | 1121 | 1131 | 709,046 | +16.53(+1.48%) |
Oct 22, 2014 | 1135 | 1137 | 1110 | 1114 | 596,492 | -18.52(-1.63%) |
Oct 21, 2014 | 1107 | 1137 | 1107 | 1133 | 738,747 | +29.90(+2.71%) |
Oct 20, 2014 | 1077 | 1104 | 1075 | 1103 | 589,836 | +25.80(+2.39%) |
Oct 17, 2014 | 1090 | 1094 | 1073 | 1077 | 901,729 | +4.08(+0.38%) |
Oct 16, 2014 | 1045 | 1074 | 1042 | 1073 | 1,059,411 | +14.44(+1.36%) |
Oct 15, 2014 | 1031 | 1061 | 1022 | 1059 | 1,611,557 | +8.30(+0.79%) |
Oct 14, 2014 | 1050 | 1061 | 1042 | 1050 | 1,208,649 | +9.75(+0.94%) |
Oct 13, 2014 | 1063 | 1073 | 1017 | 1041 | 1,867,953 | -22.96(-2.16%) |
Oct 10, 2014 | 1095 | 1103 | 1063 | 1064 | 1,530,071 | -38.53(-3.50%) |
Oct 09, 2014 | 1120 | 1123 | 1099 | 1102 | 1,068,837 | -24.73(-2.19%) |
Oct 08, 2014 | 1111 | 1128 | 1098 | 1127 | 1,046,808 | +17.77(+1.60%) |
Oct 07, 2014 | 1114 | 1130 | 1106 | 1109 | 977,394 | -10.67(-0.95%) |
Oct 06, 2014 | 1141 | 1141 | 1116 | 1120 | 964,748 | -21.64(-1.90%) |
Oct 03, 2014 | 1145 | 1153 | 1140 | 1141 | 617,521 | +1.55(+0.14%) |
Oct 02, 2014 | 1140 | 1147 | 1119 | 1140 | 797,835 | +2.25(+0.20%) |
Oct 01, 2014 | 1154 | 1155 | 1131 | 1138 | 959,274 | -20.92(-1.81%) |
Sep 30, 2014 | 1164 | 1169 | 1152 | 1159 | 661,578 | -2.47(-0.21%) |
Sep 29, 2014 | 1163 | 1164 | 1142 | 1161 | 861,263 | -13.39(-1.14%) |
Sep 26, 2014 | 1167 | 1175 | 1161 | 1174 | 689,107 | +10.41(+0.89%) |
Sep 25, 2014 | 1181 | 1183 | 1159 | 1164 | 752,895 | -17.99(-1.52%) |
Sep 24, 2014 | 1170 | 1184 | 1157 | 1182 | 565,045 | +15.67(+1.34%) |
Sep 23, 2014 | 1163 | 1178 | 1160 | 1166 | 651,724 | +0.56(+0.05%) |
Sep 22, 2014 | 1181 | 1181 | 1154 | 1166 | 679,224 | -20.33(-1.71%) |
Sep 19, 2014 | 1205 | 1206 | 1186 | 1186 | 841,316 | -11.08(-0.93%) |
Sep 18, 2014 | 1179 | 1198 | 1176 | 1197 | 872,262 | +23.40(+1.99%) |
Sep 17, 2014 | 1174 | 1185 | 1163 | 1174 | 644,473 | +0.88(+0.08%) |
Sep 16, 2014 | 1150 | 1180 | 1149 | 1173 | 810,237 | +19.33(+1.68%) |
Sep 15, 2014 | 1161 | 1162 | 1139 | 1154 | 829,328 | -10.35(-0.89%) |
Sep 12, 2014 | 1176 | 1178 | 1162 | 1164 | 792,158 | -12.91(-1.10%) |
Sep 11, 2014 | 1184 | 1187 | 1170 | 1177 | 619,205 | -11.79(-0.99%) |
Sep 10, 2014 | 1177 | 1189 | 1174 | 1189 | 685,413 | +11.56(+0.98%) |
Sep 09, 2014 | 1199 | 1200 | 1174 | 1177 | 871,330 | -21.78(-1.82%) |
Sep 08, 2014 | 1190 | 1202 | 1179 | 1199 | 966,649 | +3.84(+0.32%) |
Sep 05, 2014 | 1210 | 1211 | 1182 | 1195 | 1,706,077 | -25.74(-2.11%) |
Sep 04, 2014 | 1242 | 1244 | 1216 | 1221 | 967,548 | -13.64(-1.10%) |
Sep 03, 2014 | 1263 | 1263 | 1233 | 1234 | 779,985 | -20.50(-1.63%) |
Sep 02, 2014 | 1248 | 1258 | 1244 | 1255 | 681,660 | +10.59(+0.85%) |
Aug 29, 2014 | 1255 | 1244 | 1244 | 1244 | 532,700 | -6.40(-0.51%) |
Aug 28, 2014 | 1256 | 1260 | 1249 | 1251 | 480,349 | -10.06(-0.80%) |
Aug 27, 2014 | 1277 | 1282 | 1260 | 1261 | 568,116 | -16.75(-1.31%) |
Aug 26, 2014 | 1280 | 1287 | 1270 | 1278 | 409,845 | +0.51(+0.04%) |
Aug 25, 2014 | 1287 | 1294 | 1276 | 1277 | 570,672 | -0.49(-0.04%) |
Aug 22, 2014 | 1268 | 1278 | 1260 | 1278 | 601,155 | +12.45(+0.98%) |
Aug 21, 2014 | 1273 | 1275 | 1264 | 1265 | 403,002 | -8.32(-0.65%) |
Aug 20, 2014 | 1274 | 1276 | 1268 | 1273 | 358,972 | +1.59(+0.13%) |
Aug 19, 2014 | 1281 | 1281 | 1271 | 1272 | 422,314 | -4.40(-0.34%) |
Aug 18, 2014 | 1275 | 1288 | 1274 | 1276 | 602,400 | +6.06(+0.48%) |
Aug 15, 2014 | 1294 | 1294 | 1267 | 1270 | 1,335,997 | -14.69(-1.14%) |
Aug 14, 2014 | 1300 | 1301 | 1284 | 1285 | 713,812 | -8.94(-0.69%) |
Aug 13, 2014 | 1302 | 1303 | 1284 | 1294 | 728,526 | -0.61(-0.05%) |
Aug 12, 2014 | 1312 | 1321 | 1288 | 1294 | 794,564 | -14.92(-1.14%) |
Aug 11, 2014 | 1282 | 1330 | 1275 | 1309 | 2,052,140 | +27.72(+2.16%) |
Aug 08, 2014 | 1290 | 1290 | 1272 | 1282 | 1,031,294 | -3.55(-0.28%) |
Aug 07, 2014 | 1303 | 1304 | 1279 | 1285 | 675,249 | +4.54(+0.35%) |
Aug 06, 2014 | 1275 | 1297 | 1269 | 1281 | 662,454 | -0.64(-0.05%) |
Aug 05, 2014 | 1295 | 1307 | 1270 | 1281 | 957,866 | -18.71(-1.44%) |
Aug 04, 2014 | 1248 | 1307 | 1247 | 1300 | 1,364,882 | +54.02(+4.34%) |
Aug 01, 2014 | 1247 | 1256 | 1237 | 1246 | 805,977 | +3.45(+0.28%) |
Jul 31, 2014 | 1249 | 1255 | 1236 | 1242 | 815,004 | -13.50(-1.07%) |
Jul 30, 2014 | 1254 | 1259 | 1250 | 1256 | 625,749 | +9.34(+0.75%) |
Jul 29, 2014 | 1246 | 1256 | 1242 | 1247 | 701,276 | +7.32(+0.59%) |
Jul 28, 2014 | 1228 | 1243 | 1224 | 1239 | 446,441 | +11.51(+0.94%) |
Jul 25, 2014 | 1236 | 1239 | 1224 | 1228 | 662,643 | -8.95(-0.72%) |
Jul 24, 2014 | 1234 | 1247 | 1228 | 1237 | 621,857 | -1.95(-0.16%) |
Jul 23, 2014 | 1229 | 1242 | 1229 | 1239 | 507,045 | +8.02(+0.65%) |
Jul 22, 2014 | 1224 | 1233 | 1217 | 1231 | 571,920 | +14.74(+1.21%) |
Jul 21, 2014 | 1212 | 1218 | 1203 | 1216 | 535,667 | +3.14(+0.26%) |
Jul 18, 2014 | 1206 | 1213 | 1200 | 1213 | 795,526 | +11.41(+0.95%) |
Jul 17, 2014 | 1219 | 1229 | 1197 | 1201 | 930,414 | -22.28(-1.82%) |
Jul 16, 2014 | 1242 | 1243 | 1223 | 1224 | 576,320 | -7.35(-0.60%) |
Jul 15, 2014 | 1231 | 1238 | 1219 | 1231 | 622,301 | +2.51(+0.20%) |
Jul 14, 2014 | 1222 | 1236 | 1216 | 1228 | 589,904 | +13.57(+1.12%) |
Jul 11, 2014 | 1223 | 1224 | 1212 | 1215 | 610,055 | -1.21(-0.10%) |
Jul 10, 2014 | 1212 | 1226 | 1209 | 1216 | 764,060 | -20.24(-1.64%) |
Jul 09, 2014 | 1232 | 1240 | 1225 | 1236 | 752,378 | +11.14(+0.91%) |
Jul 08, 2014 | 1242 | 1247 | 1208 | 1225 | 1,098,861 | -27.17(-2.17%) |
Jul 07, 2014 | 1243 | 1264 | 1239 | 1252 | 685,587 | +9.28(+0.75%) |
Jul 03, 2014 | 1246 | 1243 | 1243 | 1243 | 328,500 | +5.28(+0.43%) |
Jul 02, 2014 | 1251 | 1253 | 1233 | 1238 | 616,493 | -8.93(-0.72%) |
Jul 01, 2014 | 1218 | 1249 | 1217 | 1247 | 1,003,052 | +43.77(+3.64%) |
Jun 30, 2014 | 1205 | 1215 | 1202 | 1203 | 577,961 | -2.47(-0.20%) |
Jun 27, 2014 | 1211 | 1222 | 1205 | 1205 | 567,307 | -12.23(-1.00%) |
Jun 26, 2014 | 1228 | 1230 | 1214 | 1218 | 555,039 | -3.75(-0.31%) |
Jun 25, 2014 | 1202 | 1225 | 1199 | 1221 | 589,799 | +16.72(+1.39%) |
Jun 24, 2014 | 1207 | 1223 | 1199 | 1205 | 764,263 | -0.87(-0.07%) |
Jun 23, 2014 | 1200 | 1208 | 1195 | 1206 | 412,618 | +2.43(+0.20%) |
Jun 20, 2014 | 1209 | 1215 | 1196 | 1203 | 902,197 | -3.66(-0.30%) |
Jun 19, 2014 | 1221 | 1221 | 1200 | 1207 | 580,242 | -10.05(-0.83%) |
Jun 18, 2014 | 1200 | 1219 | 1188 | 1217 | 719,831 | +20.37(+1.70%) |
Jun 17, 2014 | 1203 | 1213 | 1187 | 1197 | 686,945 | -5.97(-0.50%) |
Jun 16, 2014 | 1191 | 1210 | 1183 | 1202 | 751,328 | +13.18(+1.11%) |
Jun 13, 2014 | 1225 | 1235 | 1187 | 1189 | 1,730,192 | -36.70(-2.99%) |
Jun 12, 2014 | 1249 | 1265 | 1222 | 1226 | 965,769 | -22.72(-1.82%) |
Jun 11, 2014 | 1214 | 1250 | 1213 | 1249 | 747,367 | +25.84(+2.11%) |
Jun 10, 2014 | 1230 | 1241 | 1219 | 1223 | 586,973 | -15.20(-1.23%) |
Jun 06, 2014 | 1254 | 1258 | 1234 | 1238 | 632,447 | -9.88(-0.79%) |
Jun 05, 2014 | 1252 | 1260 | 1246 | 1248 | 685,558 | +1.99(+0.16%) |
Jun 04, 2014 | 1261 | 1262 | 1245 | 1246 | 674,528 | -19.54(-1.54%) |
Jun 03, 2014 | 1271 | 1274 | 1256 | 1266 | 625,340 | -13.29(-1.04%) |
Jun 02, 2014 | 1281 | 1286 | 1260 | 1279 | 519,429 | +0.17(+0.01%) |
May 30, 2014 | 1292 | 1292 | 1269 | 1279 | 906,145 | -13.10(-1.01%) |
May 29, 2014 | 1271 | 1293 | 1266 | 1292 | 810,189 | +21.71(+1.71%) |
May 28, 2014 | 1256 | 1275 | 1246 | 1270 | 894,552 | +10.91(+0.87%) |
May 27, 2014 | 1206 | 1260 | 1206 | 1259 | 1,348,534 | +61.99(+5.18%) |
May 23, 2014 | 1179 | 1197 | 1197 | 1197 | 527,400 | +16.12(+1.36%) |
May 22, 2014 | 1177 | 1186 | 1172 | 1181 | 416,911 | +3.56(+0.30%) |
May 21, 2014 | 1159 | 1178 | 1149 | 1177 | 685,702 | +27.16(+2.36%) |
May 20, 2014 | 1161 | 1167 | 1144 | 1150 | 635,743 | -8.51(-0.73%) |
May 19, 2014 | 1132 | 1162 | 1129 | 1159 | 777,893 | +21.63(+1.90%) |
May 16, 2014 | 1136 | 1139 | 1121 | 1137 | 791,051 | +0.91(+0.08%) |
May 15, 2014 | 1143 | 1143 | 1118 | 1136 | 857,894 | -9.56(-0.83%) |
May 14, 2014 | 1159 | 1167 | 1141 | 1146 | 637,901 | -14.10(-1.22%) |
May 13, 2014 | 1164 | 1172 | 1157 | 1160 | 593,632 | -3.41(-0.29%) |
May 12, 2014 | 1144 | 1166 | 1143 | 1163 | 775,216 | +27.41(+2.41%) |
May 09, 2014 | 1116 | 1138 | 1112 | 1136 | 1,192,882 | +27.91(+2.52%) |
May 08, 2014 | 1097 | 1153 | 1087 | 1108 | 2,617,363 | -23.74(-2.10%) |
May 07, 2014 | 1173 | 1174 | 1124 | 1132 | 1,153,181 | -36.62(-3.13%) |
May 06, 2014 | 1190 | 1192 | 1167 | 1168 | 581,371 | -23.25(-1.95%) |
May 05, 2014 | 1170 | 1193 | 1160 | 1192 | 493,602 | +11.68(+0.99%) |
May 02, 2014 | 1189 | 1196 | 1171 | 1180 | 693,005 | -0.67(-0.06%) |
May 01, 2014 | 1164 | 1194 | 1156 | 1181 | 928,448 | +22.85(+1.97%) |
Apr 30, 2014 | 1145 | 1160 | 1138 | 1158 | 620,720 | +2.91(+0.25%) |
Apr 29, 2014 | 1148 | 1165 | 1133 | 1155 | 786,722 | +15.12(+1.33%) |
Apr 28, 2014 | 1158 | 1159 | 1107 | 1140 | 1,538,331 | -17.52(-1.51%) |
Apr 25, 2014 | 1212 | 1212 | 1154 | 1157 | 1,396,417 | -59.79(-4.91%) |
Apr 24, 2014 | 1232 | 1235 | 1204 | 1217 | 610,530 | -2.92(-0.24%) |
Apr 23, 2014 | 1232 | 1235 | 1214 | 1220 | 578,263 | -10.05(-0.82%) |
Apr 22, 2014 | 1227 | 1237 | 1220 | 1230 | 667,235 | +8.96(+0.73%) |
Apr 21, 2014 | 1213 | 1224 | 1204 | 1221 | 571,032 | +12.68(+1.05%) |
Apr 17, 2014 | 1206 | 1208 | 1208 | 1208 | 1,059,700 | -3.89(-0.32%) |
Apr 16, 2014 | 1178 | 1213 | 1174 | 1212 | 1,398,327 | +42.50(+3.63%) |
Apr 15, 2014 | 1172 | 1182 | 1141 | 1170 | 1,028,432 | +2.54(+0.22%) |
Apr 14, 2014 | 1168 | 1188 | 1153 | 1167 | 975,404 | +11.00(+0.95%) |
Apr 11, 2014 | 1160 | 1177 | 1147 | 1156 | 1,611,137 | -21.09(-1.79%) |
Apr 10, 2014 | 1232 | 1235 | 1174 | 1177 | 1,550,331 | -57.33(-4.64%) |
Apr 09, 2014 | 1197 | 1235 | 1185 | 1235 | 1,486,973 | +47.09(+3.97%) |
Apr 08, 2014 | 1175 | 1197 | 1168 | 1188 | 1,302,811 | +17.81(+1.52%) |
Apr 07, 2014 | 1168 | 1190 | 1138 | 1170 | 1,741,374 | -8.35(-0.71%) |
Apr 04, 2014 | 1248 | 1250 | 1178 | 1178 | 2,047,826 | -59.37(-4.80%) |
Apr 03, 2014 | 1265 | 1266 | 1224 | 1237 | 1,060,229 | -29.21(-2.31%) |
Apr 02, 2014 | 1256 | 1277 | 1250 | 1267 | 1,016,986 | +15.29(+1.22%) |
Apr 01, 2014 | 1203 | 1252 | 1201 | 1251 | 1,206,801 | +59.48(+4.99%) |
Mar 31, 2014 | 1205 | 1215 | 1190 | 1192 | 774,618 | -0.12(-0.01%) |
Mar 28, 2014 | 1189 | 1215 | 1183 | 1192 | 1,165,087 | +9.76(+0.83%) |
Mar 27, 2014 | 1189 | 1192 | 1156 | 1182 | 1,629,349 | -6.52(-0.55%) |
Mar 26, 2014 | 1230 | 1240 | 1189 | 1189 | 1,063,168 | -34.93(-2.85%) |
Mar 25, 2014 | 1232 | 1245 | 1203 | 1224 | 1,417,920 | -4.23(-0.34%) |
Mar 24, 2014 | 1275 | 1276 | 1212 | 1228 | 1,425,296 | -40.90(-3.22%) |
Mar 21, 2014 | 1317 | 1317 | 1268 | 1269 | 1,170,670 | -23.56(-1.82%) |
Mar 20, 2014 | 1286 | 1300 | 1272 | 1292 | 635,275 | +5.16(+0.40%) |
Mar 19, 2014 | 1308 | 1315 | 1278 | 1287 | 707,884 | -17.20(-1.32%) |
Mar 18, 2014 | 1295 | 1305 | 1291 | 1304 | 567,131 | +16.47(+1.28%) |
Mar 17, 2014 | 1273 | 1309 | 1267 | 1288 | 900,245 | +20.03(+1.58%) |
Mar 14, 2014 | 1295 | 1297 | 1267 | 1268 | 866,235 | -31.80(-2.45%) |
Mar 13, 2014 | 1338 | 1338 | 1295 | 1300 | 966,738 | -32.85(-2.47%) |
Mar 12, 2014 | 1323 | 1339 | 1316 | 1333 | 633,716 | +6.28(+0.47%) |
Mar 11, 2014 | 1348 | 1348 | 1324 | 1326 | 628,113 | -17.14(-1.28%) |
Mar 10, 2014 | 1357 | 1359 | 1333 | 1343 | 630,061 | -14.60(-1.08%) |
Mar 07, 2014 | 1373 | 1374 | 1354 | 1358 | 562,565 | -6.36(-0.47%) |
Mar 06, 2014 | 1371 | 1379 | 1361 | 1364 | 484,169 | -6.03(-0.44%) |
Mar 05, 2014 | 1366 | 1371 | 1356 | 1370 | 475,563 | +2.11(+0.15%) |
Mar 04, 2014 | 1349 | 1369 | 1347 | 1368 | 670,621 | +30.08(+2.25%) |
Mar 03, 2014 | 1331 | 1342 | 1321 | 1338 | 701,325 | -10.60(-0.79%) |
Feb 28, 2014 | 1357 | 1367 | 1339 | 1349 | 927,056 | -8.95(-0.66%) |
Feb 27, 2014 | 1357 | 1363 | 1350 | 1358 | 629,658 | +0.85(+0.06%) |
Feb 26, 2014 | 1359 | 1375 | 1342 | 1357 | 1,096,261 | +3.45(+0.25%) |
Feb 25, 2014 | 1317 | 1357 | 1315 | 1353 | 1,214,605 | +39.82(+3.03%) |
Feb 24, 2014 | 1318 | 1324 | 1305 | 1314 | 825,415 | -1.98(-0.15%) |
Feb 21, 2014 | 1328 | 1333 | 1283 | 1316 | 2,073,420 | +32.65(+2.54%) |
Feb 20, 2014 | 1284 | 1286 | 1254 | 1283 | 1,648,452 | +9.24(+0.73%) |
Feb 19, 2014 | 1302 | 1309 | 1271 | 1274 | 1,063,944 | -27.88(-2.14%) |
Feb 18, 2014 | 1284 | 1314 | 1276 | 1302 | 1,110,591 | +21.66(+1.69%) |
Feb 14, 2014 | 1276 | 1280 | 1280 | 1280 | 906,600 | +3.91(+0.31%) |
Feb 13, 2014 | 1241 | 1283 | 1239 | 1276 | 1,222,148 | +29.43(+2.36%) |
Feb 12, 2014 | 1223 | 1250 | 1218 | 1247 | 1,145,351 | +32.71(+2.69%) |
Feb 11, 2014 | 1207 | 1216 | 1201 | 1214 | 541,983 | +6.11(+0.51%) |
Feb 10, 2014 | 1191 | 1212 | 1187 | 1208 | 583,848 | +12.43(+1.04%) |
Feb 07, 2014 | 1159 | 1197 | 1158 | 1195 | 1,401,963 | +57.05(+5.01%) |
Feb 06, 2014 | 1128 | 1146 | 1126 | 1138 | 445,285 | +14.33(+1.27%) |
Feb 05, 2014 | 1123 | 1134 | 1104 | 1124 | 531,833 | -2.11(-0.19%) |
Feb 04, 2014 | 1118 | 1129 | 1107 | 1126 | 552,968 | +12.63(+1.13%) |
Feb 03, 2014 | 1144 | 1151 | 1107 | 1113 | 734,768 | -31.40(-2.74%) |
Jan 31, 2014 | 1143 | 1161 | 1139 | 1145 | 810,787 | -15.11(-1.30%) |
Jan 30, 2014 | 1145 | 1163 | 1142 | 1160 | 788,884 | +26.21(+2.31%) |
Jan 29, 2014 | 1150 | 1158 | 1133 | 1134 | 684,390 | -28.74(-2.47%) |
Jan 28, 2014 | 1154 | 1169 | 1150 | 1163 | 631,853 | +19.29(+1.69%) |
Jan 27, 2014 | 1181 | 1187 | 1138 | 1143 | 1,202,150 | -36.69(-3.11%) |
Jan 24, 2014 | 1195 | 1203 | 1173 | 1180 | 880,362 | -28.93(-2.39%) |
Jan 23, 2014 | 1207 | 1215 | 1196 | 1209 | 531,500 | -4.43(-0.37%) |
Jan 22, 2014 | 1208 | 1214 | 1204 | 1213 | 632,057 | +7.34(+0.61%) |
Jan 21, 2014 | 1182 | 1207 | 1176 | 1206 | 753,613 | +27.91(+2.37%) |
Jan 17, 2014 | 1185 | 1178 | 1178 | 1178 | 610,100 | -6.61(-0.56%) |
Jan 16, 2014 | 1171 | 1190 | 1171 | 1185 | 785,902 | +11.79(+1.01%) |
Jan 15, 2014 | 1159 | 1174 | 1159 | 1173 | 576,181 | +13.65(+1.18%) |
Jan 14, 2014 | 1139 | 1161 | 1135 | 1159 | 624,006 | +19.49(+1.71%) |
Jan 13, 2014 | 1143 | 1163 | 1134 | 1140 | 612,688 | -9.12(-0.79%) |
Jan 10, 2014 | 1156 | 1156 | 1142 | 1149 | 489,689 | -4.85(-0.42%) |
Jan 09, 2014 | 1158 | 1163 | 1144 | 1154 | 474,624 | -3.81(-0.33%) |
Jan 08, 2014 | 1164 | 1168 | 1157 | 1158 | 508,796 | -5.57(-0.48%) |
Jan 07, 2014 | 1147 | 1166 | 1142 | 1163 | 668,733 | +23.54(+2.07%) |
Jan 06, 2014 | 1132 | 1144 | 1113 | 1140 | 656,359 | +6.85(+0.60%) |
Jan 03, 2014 | 1147 | 1153 | 1131 | 1133 | 624,006 | -12.76(-1.11%) |
Jan 02, 2014 | 1160 | 1161 | 1140 | 1145 | 665,961 | -16.96(-1.46%) |
Dec 31, 2013 | 1156 | 1162 | 1162 | 1162 | 444,000 | +9.51(+0.82%) |
Dec 30, 2013 | 1172 | 1172 | 1151 | 1153 | 645,718 | -17.42(-1.49%) |
Dec 27, 2013 | 1192 | 1192 | 1169 | 1170 | 516,785 | -19.54(-1.64%) |
Dec 26, 2013 | 1183 | 1190 | 1178 | 1190 | 307,857 | +9.95(+0.84%) |
Dec 24, 2013 | 1186 | 1188 | 1180 | 1180 | 254,598 | -7.35(-0.62%) |
Dec 23, 2013 | 1194 | 1194 | 1180 | 1187 | 512,492 | -3.70(-0.31%) |
Dec 20, 2013 | 1194 | 1197 | 1189 | 1191 | 779,249 | -0.62(-0.05%) |
Dec 19, 2013 | 1188 | 1194 | 1184 | 1192 | 602,125 | +3.58(+0.30%) |
Dec 18, 2013 | 1161 | 1189 | 1145 | 1188 | 876,785 | +27.09(+2.33%) |
Dec 17, 2013 | 1175 | 1175 | 1156 | 1161 | 592,069 | -13.35(-1.14%) |
Dec 16, 2013 | 1171 | 1179 | 1168 | 1174 | 430,735 | +2.98(+0.25%) |
Dec 13, 2013 | 1182 | 1182 | 1169 | 1171 | 485,569 | -3.97(-0.34%) |
Dec 12, 2013 | 1180 | 1183 | 1171 | 1175 | 403,509 | -2.87(-0.24%) |
Dec 11, 2013 | 1193 | 1198 | 1175 | 1178 | 583,246 | -10.81(-0.91%) |
Dec 10, 2013 | 1178 | 1192 | 1176 | 1189 | 438,298 | +10.24(+0.87%) |
Dec 09, 2013 | 1184 | 1187 | 1175 | 1179 | 482,350 | -1.72(-0.15%) |
Dec 06, 2013 | 1189 | 1189 | 1173 | 1180 | 0 | +6.01(+0.51%) |
Dec 05, 2013 | 1181 | 1181 | 1170 | 1174 | 0 | -7.28(-0.62%) |
Dec 04, 2013 | 1172 | 1185 | 1167 | 1182 | 0 | +5.19(+0.44%) |
Dec 03, 2013 | 1181 | 1188 | 1172 | 1176 | 482,656 | -12.02(-1.01%) |