Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9920 | 9950 | 9865 | 9902 | 188,242,896 | +0.00(+0.00%) |
Dec 30, 2013 | 9920 | 9950 | 9865 | 9902 | 0 | +1.80(+0.02%) |
Dec 29, 2013 | 9840 | 9900 | 9826 | 9900 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 9840 | 9900 | 9826 | 9900 | 180,126,896 | +0.00(+0.00%) |
Dec 27, 2013 | 9840 | 9900 | 9826 | 9900 | 0 | +80.60(+0.82%) |
Dec 26, 2013 | 9767 | 9826 | 9756 | 9820 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 9767 | 9826 | 9756 | 9820 | 85,834,400 | +61.10(+0.63%) |
Dec 24, 2013 | 9696 | 9758 | 9650 | 9758 | 185,889,408 | +0.00(+0.00%) |
Dec 23, 2013 | 9696 | 9758 | 9650 | 9758 | 0 | +68.50(+0.71%) |
Dec 22, 2013 | 9682 | 9722 | 9623 | 9690 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 9682 | 9722 | 9623 | 9690 | 396,896,992 | +72.80(+0.76%) |
Dec 20, 2013 | 9537 | 9657 | 9536 | 9617 | 151,936,800 | +173.50(+1.84%) |
Dec 19, 2013 | 9398 | 9457 | 9348 | 9444 | 190,494,400 | +100.20(+1.07%) |
Dec 18, 2013 | 9395 | 9425 | 9343 | 9343 | 156,690,096 | -86.10(-0.91%) |
Dec 17, 2013 | 9270 | 9464 | 9265 | 9430 | 204,900,800 | +0.00(+0.00%) |
Dec 16, 2013 | 9270 | 9464 | 9265 | 9430 | 0 | +156.80(+1.69%) |
Dec 15, 2013 | 9262 | 9361 | 9243 | 9273 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 9262 | 9361 | 9243 | 9273 | 160,212,992 | +0.60(+0.01%) |
Dec 13, 2013 | 9340 | 9370 | 9245 | 9272 | 183,489,408 | -86.60(-0.93%) |
Dec 12, 2013 | 9453 | 9493 | 9355 | 9359 | 206,933,792 | -79.60(-0.84%) |
Dec 11, 2013 | 9470 | 9556 | 9418 | 9438 | 151,929,600 | -49.10(-0.52%) |
Dec 10, 2013 | 9414 | 9499 | 9390 | 9487 | 225,519,392 | +0.00(+0.00%) |
Dec 09, 2013 | 9414 | 9499 | 9390 | 9487 | 0 | +86.90(+0.92%) |
Dec 08, 2013 | 9406 | 9419 | 9232 | 9400 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 9406 | 9419 | 9232 | 9400 | 247,008,400 | +8.40(+0.09%) |
Dec 06, 2013 | 9528 | 9583 | 9385 | 9392 | 242,676,096 | -148.40(-1.56%) |
Dec 05, 2013 | 9617 | 9654 | 9497 | 9540 | 189,023,296 | -64.50(-0.67%) |
Dec 04, 2013 | 9744 | 9744 | 9605 | 9605 | 275,215,104 | -140.50(-1.44%) |
Dec 03, 2013 | 9838 | 9853 | 9716 | 9746 | 170,200,800 | +0.00(+0.00%) |
Dec 02, 2013 | 9838 | 9853 | 9716 | 9746 | 0 | -92.10(-0.94%) |
Dec 01, 2013 | 9876 | 9923 | 9825 | 9838 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 9876 | 9923 | 9825 | 9838 | 179,884,800 | -22.20(-0.23%) |
Nov 29, 2013 | 9823 | 9893 | 9814 | 9860 | 155,232,608 | +51.40(+0.52%) |
Nov 28, 2013 | 9750 | 9828 | 9706 | 9808 | 173,646,208 | +93.80(+0.97%) |
Nov 27, 2013 | 9692 | 9743 | 9660 | 9715 | 263,269,200 | +25.50(+0.26%) |
Nov 26, 2013 | 9724 | 9754 | 9656 | 9689 | 171,693,696 | +0.00(+0.00%) |
Nov 25, 2013 | 9724 | 9754 | 9656 | 9689 | 0 | +11.70(+0.12%) |
Nov 24, 2013 | 9623 | 9702 | 9588 | 9677 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 9623 | 9702 | 9588 | 9677 | 183,663,008 | +78.10(+0.81%) |
Nov 22, 2013 | 9503 | 9614 | 9467 | 9599 | 161,717,200 | +39.80(+0.42%) |
Nov 21, 2013 | 9615 | 9636 | 9507 | 9560 | 228,662,800 | -70.30(-0.73%) |
Nov 20, 2013 | 9750 | 9752 | 9626 | 9630 | 180,785,408 | -153.30(-1.57%) |
Nov 19, 2013 | 9680 | 9854 | 9641 | 9783 | 200,883,104 | +0.00(+0.00%) |
Nov 18, 2013 | 9680 | 9854 | 9641 | 9783 | 0 | +87.20(+0.90%) |
Nov 17, 2013 | 9717 | 9749 | 9650 | 9696 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 9717 | 9749 | 9650 | 9696 | 185,947,696 | -12.80(-0.13%) |
Nov 15, 2013 | 9769 | 9785 | 9610 | 9709 | 309,214,016 | +33.50(+0.35%) |
Nov 14, 2013 | 9675 | 9741 | 9615 | 9675 | 199,524,304 | -32.40(-0.33%) |
Nov 13, 2013 | 9780 | 9824 | 9684 | 9708 | 181,544,304 | -81.90(-0.84%) |
Nov 12, 2013 | 9757 | 9820 | 9670 | 9790 | 123,206,600 | +0.00(+0.00%) |
Nov 11, 2013 | 9757 | 9820 | 9670 | 9790 | 0 | +42.30(+0.43%) |
Nov 10, 2013 | 9685 | 9779 | 9614 | 9747 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 9685 | 9779 | 9614 | 9747 | 271,391,616 | +6.80(+0.07%) |
Nov 08, 2013 | 9836 | 10026 | 9713 | 9740 | 359,243,392 | -96.70(-0.98%) |
Nov 07, 2013 | 9804 | 9887 | 9781 | 9837 | 178,254,304 | +41.40(+0.42%) |
Nov 06, 2013 | 9916 | 9924 | 9732 | 9796 | 222,791,600 | -78.10(-0.79%) |
Nov 05, 2013 | 9874 | 9917 | 9827 | 9874 | 162,713,200 | +0.00(+0.00%) |
Nov 04, 2013 | 9874 | 9917 | 9827 | 9874 | 0 | +35.50(+0.36%) |
Nov 01, 2013 | 9907 | 9929 | 9816 | 9838 | 142,497,904 | -69.60(-0.70%) |
Oct 31, 2013 | 9755 | 9910 | 9739 | 9908 | 258,118,400 | +129.20(+1.32%) |
Oct 30, 2013 | 9863 | 9980 | 9744 | 9779 | 240,984,096 | -85.20(-0.86%) |
Oct 29, 2013 | 9700 | 9873 | 9666 | 9864 | 256,184,896 | +127.70(+1.31%) |
Oct 28, 2013 | 9840 | 9864 | 9675 | 9736 | 232,987,504 | -79.30(-0.81%) |
Oct 25, 2013 | 9856 | 9888 | 9772 | 9816 | 240,606,896 | -99.90(-1.01%) |
Oct 24, 2013 | 9808 | 9915 | 9808 | 9915 | 224,518,096 | +87.10(+0.89%) |
Oct 23, 2013 | 9960 | 9965 | 9792 | 9828 | 300,665,888 | -184.60(-1.84%) |
Oct 22, 2013 | 10022 | 10055 | 9993 | 10013 | 207,246,208 | -24.90(-0.25%) |
Oct 21, 2013 | 10020 | 10064 | 9966 | 10038 | 226,982,896 | +36.00(+0.36%) |
Oct 18, 2013 | 9947 | 10003 | 9916 | 10002 | 234,130,304 | +83.80(+0.84%) |
Oct 17, 2013 | 9855 | 9918 | 9817 | 9918 | 231,677,904 | +39.00(+0.39%) |
Oct 16, 2013 | 9733 | 9891 | 9724 | 9879 | 269,117,088 | +73.70(+0.75%) |
Oct 15, 2013 | 9734 | 9805 | 9699 | 9805 | 250,630,896 | +109.30(+1.13%) |
Oct 14, 2013 | 9632 | 9701 | 9615 | 9696 | 161,741,792 | +27.50(+0.28%) |
Oct 11, 2013 | 9707 | 9707 | 9624 | 9668 | 204,909,408 | +8.00(+0.08%) |
Oct 10, 2013 | 9500 | 9695 | 9486 | 9660 | 313,979,488 | +221.50(+2.35%) |
Oct 09, 2013 | 9302 | 9471 | 9296 | 9439 | 215,016,896 | +120.10(+1.29%) |
Oct 08, 2013 | 9388 | 9411 | 9311 | 9319 | 226,696,608 | -63.00(-0.67%) |
Oct 07, 2013 | 9380 | 9389 | 9322 | 9382 | 165,528,896 | -39.00(-0.41%) |
Oct 04, 2013 | 9289 | 9433 | 9268 | 9421 | 220,135,600 | +125.20(+1.35%) |
Oct 03, 2013 | 9368 | 9383 | 9260 | 9296 | 162,512,704 | -54.30(-0.58%) |
Oct 02, 2013 | 9316 | 9378 | 9273 | 9350 | 196,877,504 | +8.50(+0.09%) |
Oct 01, 2013 | 9178 | 9347 | 9173 | 9342 | 216,831,296 | +155.40(+1.69%) |
Sep 30, 2013 | 9073 | 9200 | 9037 | 9186 | 204,351,104 | -42.30(-0.46%) |
Sep 27, 2013 | 9283 | 9299 | 9192 | 9228 | 237,704,000 | -44.00(-0.47%) |
Sep 26, 2013 | 9254 | 9286 | 9176 | 9272 | 238,808,992 | +29.50(+0.32%) |
Sep 25, 2013 | 9155 | 9250 | 9120 | 9243 | 205,467,808 | +75.30(+0.82%) |
Sep 24, 2013 | 9110 | 9172 | 9076 | 9168 | 182,432,800 | +58.10(+0.64%) |
Sep 23, 2013 | 9164 | 9188 | 9058 | 9110 | 186,866,496 | -62.30(-0.68%) |
Sep 20, 2013 | 9122 | 9172 | 9118 | 9172 | 288,147,712 | +18.10(+0.20%) |
Sep 19, 2013 | 9193 | 9199 | 9096 | 9154 | 297,735,200 | +91.20(+1.01%) |
Sep 18, 2013 | 9019 | 9072 | 8996 | 9062 | 236,025,104 | +70.50(+0.78%) |
Sep 17, 2013 | 8992 | 9006 | 8912 | 8992 | 177,115,392 | -7.50(-0.08%) |
Sep 16, 2013 | 9018 | 9056 | 8960 | 9000 | 197,762,208 | +57.90(+0.65%) |
Sep 13, 2013 | 8901 | 8952 | 8864 | 8942 | 188,249,600 | +17.40(+0.19%) |
Sep 12, 2013 | 8878 | 8951 | 8862 | 8924 | 261,211,504 | +49.00(+0.55%) |
Sep 11, 2013 | 8790 | 8883 | 8761 | 8875 | 255,352,000 | +73.60(+0.84%) |
Sep 10, 2013 | 8698 | 8814 | 8678 | 8802 | 273,337,600 | +169.10(+1.96%) |
Sep 09, 2013 | 8629 | 8645 | 8569 | 8632 | 152,835,808 | -22.50(-0.26%) |
Sep 06, 2013 | 8534 | 8679 | 8524 | 8655 | 219,660,800 | +105.00(+1.23%) |
Sep 05, 2013 | 8513 | 8564 | 8473 | 8550 | 213,564,800 | +59.70(+0.70%) |
Sep 04, 2013 | 8473 | 8518 | 8359 | 8490 | 159,255,296 | +45.10(+0.53%) |
Sep 03, 2013 | 8438 | 8514 | 8331 | 8445 | 142,579,808 | +15.60(+0.19%) |
Sep 02, 2013 | 8370 | 8476 | 8370 | 8430 | 155,566,400 | +139.10(+1.68%) |
Aug 30, 2013 | 8406 | 8424 | 8290 | 8290 | 171,995,200 | -141.60(-1.68%) |
Aug 29, 2013 | 8434 | 8458 | 8354 | 8432 | 142,640,192 | +34.00(+0.40%) |
Aug 28, 2013 | 8368 | 8422 | 8276 | 8398 | 192,416,400 | +4.10(+0.05%) |
Aug 27, 2013 | 8596 | 8643 | 8378 | 8394 | 208,051,600 | -255.90(-2.96%) |
Aug 26, 2013 | 8670 | 8717 | 8590 | 8650 | 81,286,896 | -36.90(-0.42%) |
Aug 23, 2013 | 8655 | 8712 | 8575 | 8687 | 128,811,400 | +57.10(+0.66%) |
Aug 22, 2013 | 8485 | 8671 | 8476 | 8630 | 171,806,496 | +167.90(+1.98%) |
Aug 21, 2013 | 8526 | 8558 | 8427 | 8462 | 120,911,504 | -40.60(-0.48%) |
Aug 20, 2013 | 8613 | 8613 | 8423 | 8502 | 214,205,792 | -154.70(-1.79%) |
Aug 19, 2013 | 8808 | 8819 | 8641 | 8657 | 170,388,192 | -164.20(-1.86%) |
Aug 16, 2013 | 8739 | 8828 | 8710 | 8821 | 206,850,896 | +83.70(+0.96%) |
Aug 15, 2013 | 8777 | 8797 | 8634 | 8738 | 138,968,896 | -51.70(-0.59%) |
Aug 14, 2013 | 8763 | 8789 | 8707 | 8789 | 143,327,600 | +30.80(+0.35%) |
Aug 13, 2013 | 8738 | 8779 | 8696 | 8758 | 136,741,696 | +40.80(+0.47%) |
Aug 12, 2013 | 8734 | 8770 | 8693 | 8718 | 156,533,296 | -17.80(-0.20%) |
Aug 09, 2013 | 8685 | 8766 | 8628 | 8736 | 204,533,104 | +63.70(+0.73%) |
Aug 08, 2013 | 8588 | 8676 | 8581 | 8672 | 195,763,904 | +97.70(+1.14%) |
Aug 07, 2013 | 8508 | 8578 | 8448 | 8574 | 158,511,504 | +44.60(+0.52%) |
Aug 06, 2013 | 8567 | 8613 | 8470 | 8530 | 151,413,904 | -31.30(-0.37%) |
Aug 05, 2013 | 8585 | 8617 | 8550 | 8561 | 128,491,696 | -13.20(-0.15%) |
Aug 02, 2013 | 8565 | 8578 | 8490 | 8574 | 158,458,496 | +33.80(+0.40%) |
Aug 01, 2013 | 8466 | 8543 | 8432 | 8540 | 194,874,800 | +106.80(+1.27%) |
Jul 31, 2013 | 8441 | 8480 | 8376 | 8433 | 191,524,608 | -23.10(-0.27%) |
Jul 30, 2013 | 8402 | 8467 | 8363 | 8456 | 185,393,200 | +80.40(+0.96%) |
Jul 29, 2013 | 8375 | 8412 | 8349 | 8376 | 168,772,608 | +22.50(+0.27%) |
Jul 26, 2013 | 8308 | 8396 | 8303 | 8354 | 230,054,800 | +71.50(+0.86%) |
Jul 25, 2013 | 8198 | 8287 | 8152 | 8282 | 229,578,800 | +89.60(+1.09%) |
Jul 24, 2013 | 8120 | 8199 | 8095 | 8192 | 253,079,808 | +118.80(+1.47%) |
Jul 23, 2013 | 8015 | 8138 | 8012 | 8074 | 205,390,000 | +107.70(+1.35%) |
Jul 22, 2013 | 7955 | 8017 | 7917 | 7966 | 140,787,392 | +22.80(+0.29%) |
Jul 19, 2013 | 7939 | 7979 | 7888 | 7943 | 156,177,600 | -14.10(-0.18%) |
Jul 18, 2013 | 7790 | 7965 | 7782 | 7957 | 192,536,000 | +144.60(+1.85%) |
Jul 17, 2013 | 7814 | 7858 | 7703 | 7813 | 176,349,792 | +14.50(+0.19%) |
Jul 16, 2013 | 7868 | 7892 | 7737 | 7798 | 189,287,808 | -56.90(-0.72%) |
Jul 15, 2013 | 7832 | 7919 | 7783 | 7855 | 156,704,800 | +10.40(+0.13%) |
Jul 12, 2013 | 8035 | 8036 | 7801 | 7845 | 221,675,392 | -186.00(-2.32%) |
Jul 11, 2013 | 8083 | 8087 | 7980 | 8031 | 175,152,800 | +35.70(+0.45%) |
Jul 10, 2013 | 7976 | 8014 | 7896 | 7995 | 165,098,400 | -19.80(-0.25%) |
Jul 09, 2013 | 8058 | 8112 | 7966 | 8015 | 188,744,800 | -2.80(-0.03%) |
Jul 08, 2013 | 7922 | 8068 | 7895 | 8018 | 231,503,200 | +149.20(+1.90%) |
Jul 05, 2013 | 7995 | 8031 | 7847 | 7868 | 221,456,608 | -133.60(-1.67%) |
Jul 04, 2013 | 7802 | 8036 | 7781 | 8002 | 242,192,608 | +238.20(+3.07%) |
Jul 03, 2013 | 7763 | 7771 | 7613 | 7764 | 276,478,400 | -122.80(-1.56%) |
Jul 02, 2013 | 7934 | 7934 | 7856 | 7887 | 247,288,192 | -20.50(-0.26%) |
Jul 01, 2013 | 7817 | 7946 | 7746 | 7907 | 217,103,200 | +144.40(+1.86%) |
Jun 28, 2013 | 7872 | 7937 | 7724 | 7763 | 235,237,600 | -81.70(-1.04%) |
Jun 27, 2013 | 7827 | 7880 | 7710 | 7844 | 246,996,992 | +21.40(+0.27%) |
Jun 26, 2013 | 7637 | 7848 | 7589 | 7823 | 283,593,216 | +215.30(+2.83%) |
Jun 25, 2013 | 7646 | 7675 | 7581 | 7608 | 251,344,192 | +54.50(+0.72%) |
Jun 24, 2013 | 7682 | 7735 | 7508 | 7553 | 273,348,608 | -147.00(-1.91%) |
Jun 21, 2013 | 7860 | 7877 | 7700 | 7700 | 448,845,600 | -121.90(-1.56%) |
Jun 20, 2013 | 7974 | 8014 | 7787 | 7822 | 320,728,192 | -276.20(-3.41%) |
Jun 19, 2013 | 8179 | 8182 | 8079 | 8098 | 186,335,008 | -81.90(-1.00%) |
Jun 18, 2013 | 8134 | 8211 | 8099 | 8180 | 207,778,000 | +43.90(+0.54%) |
Jun 17, 2013 | 8133 | 8194 | 8072 | 8136 | 221,823,392 | +65.40(+0.81%) |
Jun 14, 2013 | 8102 | 8141 | 8053 | 8071 | 243,709,200 | -0.80(-0.01%) |
Jun 13, 2013 | 8040 | 8098 | 7959 | 8072 | 291,659,008 | -52.10(-0.64%) |
Jun 12, 2013 | 8068 | 8245 | 8054 | 8124 | 276,164,800 | +34.50(+0.43%) |
Jun 11, 2013 | 8180 | 8182 | 7980 | 8089 | 392,860,192 | -138.10(-1.68%) |
Jun 10, 2013 | 8271 | 8322 | 8185 | 8227 | 276,422,592 | -39.20(-0.47%) |
Jun 07, 2013 | 8229 | 8309 | 8165 | 8267 | 297,871,392 | +49.90(+0.61%) |
Jun 06, 2013 | 8309 | 8418 | 8217 | 8217 | 278,270,208 | -74.00(-0.89%) |
Jun 05, 2013 | 8308 | 8430 | 8283 | 8291 | 261,977,408 | -72.30(-0.86%) |
Jun 04, 2013 | 8341 | 8418 | 8338 | 8363 | 204,150,400 | +78.60(+0.95%) |
Jun 03, 2013 | 8267 | 8369 | 8192 | 8284 | 231,561,408 | -36.20(-0.44%) |
May 31, 2013 | 8441 | 8441 | 8305 | 8321 | 306,736,384 | -112.90(-1.34%) |
May 30, 2013 | 8404 | 8487 | 8395 | 8434 | 237,142,592 | -8.20(-0.10%) |
May 29, 2013 | 8466 | 8496 | 8424 | 8442 | 271,570,400 | -69.60(-0.82%) |
May 28, 2013 | 8408 | 8584 | 8398 | 8511 | 298,979,200 | +147.70(+1.77%) |
May 27, 2013 | 8301 | 8364 | 8298 | 8364 | 101,407,000 | +99.00(+1.20%) |
May 24, 2013 | 8389 | 8395 | 8216 | 8265 | 189,939,008 | -79.00(-0.95%) |
May 23, 2013 | 8268 | 8357 | 8244 | 8344 | 282,409,984 | -118.80(-1.40%) |
May 22, 2013 | 8470 | 8506 | 8381 | 8462 | 246,352,400 | -2.10(-0.02%) |
May 21, 2013 | 8500 | 8538 | 8398 | 8464 | 216,784,400 | -50.70(-0.60%) |
May 20, 2013 | 8585 | 8614 | 8445 | 8515 | 192,352,800 | -67.20(-0.78%) |
May 17, 2013 | 8528 | 8590 | 8518 | 8582 | 333,373,600 | +40.10(+0.47%) |
May 16, 2013 | 8570 | 8590 | 8522 | 8542 | 175,163,392 | -40.20(-0.47%) |
May 15, 2013 | 8465 | 8596 | 8439 | 8582 | 260,686,000 | +107.90(+1.27%) |
May 14, 2013 | 8481 | 8490 | 8367 | 8475 | 259,972,992 | +16.80(+0.20%) |
May 13, 2013 | 8554 | 8575 | 8405 | 8458 | 227,580,608 | -86.70(-1.01%) |
May 10, 2013 | 8583 | 8669 | 8512 | 8544 | 278,400,000 | -28.20(-0.33%) |
May 09, 2013 | 8598 | 8608 | 8536 | 8573 | 240,239,200 | -24.30(-0.28%) |
May 08, 2013 | 8544 | 8614 | 8500 | 8597 | 263,524,992 | +53.00(+0.62%) |
May 07, 2013 | 8542 | 8589 | 8500 | 8544 | 245,774,800 | +40.20(+0.47%) |
May 06, 2013 | 8551 | 8554 | 8473 | 8504 | 111,252,600 | -41.00(-0.48%) |
May 03, 2013 | 8446 | 8566 | 8410 | 8545 | 249,998,400 | +138.40(+1.65%) |
May 02, 2013 | 8394 | 8564 | 8287 | 8406 | 297,681,792 | -12.60(-0.15%) |
Apr 30, 2013 | 8489 | 8524 | 8398 | 8419 | 263,763,808 | -31.90(-0.38%) |
Apr 29, 2013 | 8325 | 8464 | 8325 | 8451 | 305,489,984 | +153.90(+1.85%) |
Apr 26, 2013 | 8323 | 8330 | 8252 | 8297 | 251,945,792 | -68.10(-0.81%) |
Apr 25, 2013 | 8360 | 8389 | 8270 | 8365 | 251,465,408 | -24.20(-0.29%) |
Apr 24, 2013 | 8300 | 8412 | 8288 | 8389 | 329,226,816 | +100.00(+1.21%) |
Apr 23, 2013 | 8046 | 8310 | 8032 | 8289 | 372,071,008 | +261.60(+3.26%) |
Apr 22, 2013 | 7984 | 8058 | 7928 | 8028 | 184,179,200 | +112.20(+1.42%) |
Apr 19, 2013 | 7888 | 7956 | 7851 | 7916 | 290,492,000 | +103.00(+1.32%) |
Apr 18, 2013 | 7844 | 7924 | 7764 | 7812 | 245,637,600 | +9.50(+0.12%) |
Apr 17, 2013 | 7985 | 7992 | 7744 | 7803 | 308,068,608 | -145.70(-1.83%) |
Apr 16, 2013 | 7977 | 8034 | 7934 | 7949 | 208,225,200 | -65.40(-0.82%) |
Apr 15, 2013 | 8052 | 8094 | 7941 | 8014 | 233,258,208 | -26.30(-0.33%) |
Apr 12, 2013 | 8085 | 8103 | 8011 | 8040 | 231,794,208 | -119.10(-1.46%) |
Apr 11, 2013 | 8128 | 8179 | 8063 | 8160 | 214,751,600 | +23.10(+0.28%) |
Apr 10, 2013 | 7918 | 8179 | 7910 | 8136 | 425,646,208 | +263.90(+3.35%) |
Apr 09, 2013 | 7847 | 7897 | 7812 | 7872 | 234,157,408 | +85.40(+1.10%) |
Apr 08, 2013 | 7810 | 7879 | 7774 | 7787 | 196,775,008 | -11.30(-0.14%) |
Apr 05, 2013 | 7880 | 7935 | 7716 | 7798 | 274,021,600 | -49.50(-0.63%) |
Apr 04, 2013 | 7966 | 8040 | 7822 | 7848 | 319,340,992 | -56.40(-0.71%) |
Apr 03, 2013 | 8015 | 8038 | 7880 | 7904 | 247,912,000 | -146.10(-1.81%) |
Apr 02, 2013 | 7918 | 8059 | 7888 | 8050 | 281,994,592 | +130.40(+1.65%) |
Mar 28, 2013 | 7893 | 7972 | 7797 | 7920 | 274,668,992 | +19.60(+0.25%) |
Mar 27, 2013 | 8038 | 8040 | 7822 | 7900 | 478,772,608 | -90.10(-1.13%) |
Mar 26, 2013 | 8175 | 8184 | 7968 | 7990 | 358,732,416 | -150.10(-1.84%) |
Mar 25, 2013 | 8435 | 8462 | 8100 | 8141 | 363,679,392 | -188.90(-2.27%) |
Mar 22, 2013 | 8322 | 8395 | 8259 | 8330 | 238,206,400 | -21.70(-0.26%) |
Mar 21, 2013 | 8413 | 8448 | 8261 | 8351 | 284,508,000 | -65.10(-0.77%) |
Mar 20, 2013 | 8394 | 8494 | 8327 | 8416 | 244,362,000 | +95.30(+1.15%) |
Mar 19, 2013 | 8500 | 8532 | 8250 | 8321 | 356,447,008 | -186.80(-2.20%) |
Mar 18, 2013 | 8383 | 8528 | 8352 | 8508 | 265,680,000 | -111.30(-1.29%) |
Mar 15, 2013 | 8645 | 8650 | 8544 | 8619 | 417,423,808 | -38.80(-0.45%) |
Mar 14, 2013 | 8533 | 8670 | 8530 | 8658 | 278,296,384 | +159.60(+1.88%) |
Mar 13, 2013 | 8503 | 8517 | 8435 | 8498 | 210,766,000 | -34.00(-0.40%) |
Mar 12, 2013 | 8529 | 8598 | 8507 | 8532 | 186,354,400 | -22.10(-0.26%) |
Mar 11, 2013 | 8605 | 8610 | 8496 | 8554 | 174,802,208 | -73.70(-0.85%) |
Mar 09, 2013 | 8444 | 8638 | 8440 | 8628 | 328,120,192 | +239.00(+2.85%) |
Mar 08, 2013 | 8393 | 8455 | 8380 | 8389 | 176,284,000 | +30.20(+0.36%) |
Mar 07, 2013 | 8436 | 8485 | 8356 | 8359 | 188,364,608 | -64.40(-0.76%) |
Mar 06, 2013 | 8325 | 8430 | 8313 | 8423 | 255,574,000 | +177.00(+2.15%) |
Mar 05, 2013 | 8135 | 8272 | 8129 | 8246 | 232,940,000 | +59.20(+0.72%) |
Mar 02, 2013 | 8220 | 8286 | 8105 | 8187 | 335,825,984 | -43.20(-0.52%) |
Mar 01, 2013 | 8186 | 8252 | 8143 | 8230 | 351,215,808 | +93.60(+1.15%) |
Feb 28, 2013 | 8016 | 8137 | 7966 | 8137 | 290,260,000 | +156.00(+1.95%) |
Feb 27, 2013 | 7943 | 8100 | 7911 | 7981 | 407,966,784 | -263.80(-3.20%) |
Feb 26, 2013 | 8233 | 8400 | 8135 | 8244 | 329,551,392 | +65.50(+0.80%) |
Feb 23, 2013 | 8059 | 8179 | 8051 | 8179 | 218,057,792 | +164.50(+2.05%) |
Feb 22, 2013 | 8118 | 8118 | 7982 | 8014 | 273,812,416 | -148.50(-1.82%) |
Feb 21, 2013 | 8235 | 8274 | 8147 | 8163 | 174,829,600 | -62.30(-0.76%) |
Feb 20, 2013 | 8090 | 8231 | 8087 | 8225 | 256,624,992 | +116.40(+1.44%) |
Feb 19, 2013 | 8111 | 8145 | 8037 | 8109 | 0 | -41.30(-0.51%) |
Feb 16, 2013 | 8237 | 8251 | 8150 | 8150 | 242,670,000 | -97.20(-1.18%) |
Feb 15, 2013 | 8272 | 8329 | 8156 | 8247 | 264,982,800 | -58.80(-0.71%) |
Feb 14, 2013 | 8258 | 8343 | 8212 | 8306 | 267,526,208 | +71.50(+0.87%) |
Feb 13, 2013 | 8069 | 8241 | 8045 | 8235 | 243,712,000 | +156.10(+1.93%) |
Feb 12, 2013 | 8182 | 8182 | 8056 | 8079 | 176,146,208 | -96.30(-1.18%) |
Feb 09, 2013 | 8025 | 8183 | 8009 | 8175 | 231,593,600 | +160.30(+2.00%) |
Feb 08, 2013 | 8082 | 8160 | 8006 | 8015 | 267,892,800 | -41.60(-0.52%) |
Feb 07, 2013 | 8115 | 8161 | 8013 | 8056 | 323,687,200 | -37.40(-0.46%) |
Feb 06, 2013 | 7902 | 8127 | 7896 | 8094 | 340,040,384 | +174.00(+2.20%) |
Feb 05, 2013 | 8225 | 8228 | 7917 | 7920 | 395,048,000 | -310.10(-3.77%) |
Feb 02, 2013 | 8233 | 8301 | 8160 | 8230 | 598,095,616 | -132.60(-1.59%) |
Feb 01, 2013 | 8542 | 8544 | 8362 | 8362 | 306,580,992 | -209.60(-2.45%) |
Jan 31, 2013 | 8647 | 8689 | 8556 | 8572 | 187,322,400 | -71.10(-0.82%) |
Jan 30, 2013 | 8674 | 8691 | 8607 | 8643 | 179,377,600 | -29.50(-0.34%) |
Jan 29, 2013 | 8756 | 8756 | 8672 | 8672 | 170,355,600 | -52.10(-0.60%) |
Jan 26, 2013 | 8643 | 8734 | 8616 | 8725 | 180,051,600 | +59.00(+0.68%) |
Jan 25, 2013 | 8597 | 8673 | 8576 | 8666 | 199,088,992 | +52.30(+0.61%) |
Jan 24, 2013 | 8638 | 8650 | 8586 | 8613 | 229,704,400 | -18.80(-0.22%) |
Jan 23, 2013 | 8655 | 8675 | 8588 | 8632 | 223,749,600 | -33.80(-0.39%) |
Jan 22, 2013 | 8628 | 8666 | 8609 | 8666 | 194,477,600 | +61.90(+0.72%) |
Jan 19, 2013 | 8662 | 8680 | 8601 | 8604 | 305,696,192 | -24.90(-0.29%) |
Jan 18, 2013 | 8568 | 8665 | 8566 | 8629 | 234,678,400 | +47.80(+0.56%) |
Jan 17, 2013 | 8589 | 8604 | 8526 | 8581 | 291,650,816 | -19.90(-0.23%) |
Jan 16, 2013 | 8550 | 8608 | 8521 | 8601 | 271,883,200 | -31.10(-0.36%) |
Jan 15, 2013 | 8699 | 8721 | 8601 | 8632 | 250,463,600 | -32.60(-0.38%) |
Jan 12, 2013 | 8638 | 8677 | 8580 | 8665 | 252,442,208 | +45.80(+0.53%) |
Jan 11, 2013 | 8607 | 8649 | 8548 | 8619 | 493,389,408 | +12.50(+0.15%) |
Jan 10, 2013 | 8492 | 8614 | 8485 | 8606 | 445,024,000 | +153.40(+1.81%) |
Jan 09, 2013 | 8388 | 8494 | 8375 | 8453 | 335,514,816 | +34.00(+0.40%) |
Jan 08, 2013 | 8434 | 8486 | 8406 | 8419 | 289,121,792 | -16.80(-0.20%) |
Jan 05, 2013 | 8412 | 8447 | 8387 | 8436 | 230,118,592 | +32.40(+0.39%) |
Jan 04, 2013 | 8375 | 8423 | 8334 | 8403 | 182,282,592 | -44.20(-0.52%) |
Jan 03, 2013 | 8338 | 8448 | 8287 | 8448 | 280,533,408 | +280.10(+3.43%) |