Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1248 | 1255 | 1232 | 1238 | 580,952 | -10.70(-0.86%) |
Apr 29, 2015 | 1235 | 1255 | 1235 | 1249 | 533,533 | +6.39(+0.51%) |
Apr 28, 2015 | 1250 | 1254 | 1239 | 1242 | 455,305 | -11.08(-0.88%) |
Apr 27, 2015 | 1235 | 1262 | 1235 | 1253 | 650,639 | +20.11(+1.63%) |
Apr 24, 2015 | 1229 | 1235 | 1228 | 1233 | 599,265 | +11.99(+0.98%) |
Apr 23, 2015 | 1209 | 1223 | 1208 | 1221 | 463,649 | +8.20(+0.68%) |
Apr 22, 2015 | 1199 | 1220 | 1192 | 1213 | 434,571 | +18.64(+1.56%) |
Apr 21, 2015 | 1196 | 1201 | 1192 | 1194 | 361,295 | +2.84(+0.24%) |
Apr 20, 2015 | 1191 | 1202 | 1187 | 1191 | 473,051 | +3.89(+0.33%) |
Apr 17, 2015 | 1194 | 1200 | 1187 | 1188 | 598,097 | -18.56(-1.54%) |
Apr 16, 2015 | 1200 | 1213 | 1199 | 1206 | 518,519 | +5.14(+0.43%) |
Apr 15, 2015 | 1206 | 1210 | 1199 | 1201 | 402,451 | -3.76(-0.31%) |
Apr 14, 2015 | 1197 | 1205 | 1182 | 1205 | 454,463 | +4.96(+0.41%) |
Apr 13, 2015 | 1189 | 1210 | 1188 | 1200 | 484,428 | +10.25(+0.86%) |
Apr 10, 2015 | 1187 | 1192 | 1181 | 1190 | 361,728 | +3.50(+0.30%) |
Apr 09, 2015 | 1194 | 1199 | 1181 | 1186 | 435,246 | -6.25(-0.52%) |
Apr 08, 2015 | 1183 | 1195 | 1181 | 1192 | 342,941 | +7.27(+0.61%) |
Apr 07, 2015 | 1190 | 1195 | 1184 | 1185 | 384,065 | -0.03(-0.00%) |
Apr 06, 2015 | 1159 | 1194 | 1154 | 1185 | 688,940 | +24.57(+2.12%) |
Apr 02, 2015 | 1149 | 1160 | 1160 | 1160 | 541,100 | +10.84(+0.94%) |
Apr 01, 2015 | 1164 | 1168 | 1146 | 1150 | 623,662 | -14.55(-1.25%) |
Mar 31, 2015 | 1162 | 1177 | 1160 | 1164 | 1,011,613 | +14.32(+1.25%) |
Mar 30, 2015 | 1143 | 1156 | 1142 | 1150 | 469,954 | +14.64(+1.29%) |
Mar 27, 2015 | 1141 | 1144 | 1131 | 1135 | 447,029 | -5.17(-0.45%) |
Mar 26, 2015 | 1144 | 1153 | 1138 | 1140 | 525,285 | -12.34(-1.07%) |
Mar 25, 2015 | 1173 | 1177 | 1151 | 1153 | 506,736 | -17.02(-1.46%) |
Mar 24, 2015 | 1176 | 1184 | 1168 | 1170 | 398,023 | -11.46(-0.97%) |
Mar 23, 2015 | 1176 | 1190 | 1176 | 1181 | 460,674 | +2.01(+0.17%) |
Mar 20, 2015 | 1190 | 1194 | 1179 | 1179 | 726,221 | +2.85(+0.24%) |
Mar 19, 2015 | 1176 | 1179 | 1165 | 1176 | 475,606 | -5.37(-0.45%) |
Mar 18, 2015 | 1153 | 1186 | 1148 | 1182 | 888,842 | +28.12(+2.44%) |
Mar 17, 2015 | 1152 | 1163 | 1144 | 1154 | 554,772 | -4.87(-0.42%) |
Mar 16, 2015 | 1163 | 1167 | 1151 | 1158 | 619,763 | +0.67(+0.06%) |
Mar 13, 2015 | 1186 | 1188 | 1155 | 1158 | 813,389 | -28.83(-2.43%) |
Mar 12, 2015 | 1187 | 1195 | 1176 | 1187 | 522,133 | +9.05(+0.77%) |
Mar 11, 2015 | 1193 | 1195 | 1174 | 1178 | 706,070 | -13.54(-1.14%) |
Mar 10, 2015 | 1202 | 1204 | 1187 | 1191 | 788,818 | -25.91(-2.13%) |
Mar 09, 2015 | 1215 | 1221 | 1202 | 1217 | 564,478 | +1.01(+0.08%) |
Mar 06, 2015 | 1222 | 1228 | 1213 | 1216 | 695,454 | -15.91(-1.29%) |
Mar 05, 2015 | 1225 | 1242 | 1225 | 1232 | 501,174 | +6.23(+0.51%) |
Mar 04, 2015 | 1234 | 1239 | 1224 | 1226 | 775,407 | -16.36(-1.32%) |
Mar 03, 2015 | 1245 | 1255 | 1238 | 1242 | 511,390 | -7.37(-0.59%) |
Mar 02, 2015 | 1238 | 1262 | 1232 | 1249 | 692,432 | +11.92(+0.96%) |
Feb 27, 2015 | 1241 | 1246 | 1235 | 1237 | 645,357 | -3.77(-0.30%) |
Feb 26, 2015 | 1249 | 1264 | 1239 | 1241 | 905,529 | -9.61(-0.77%) |
Feb 25, 2015 | 1219 | 1260 | 1218 | 1251 | 1,615,684 | +31.07(+2.55%) |
Feb 24, 2015 | 1204 | 1220 | 1201 | 1220 | 603,744 | +12.21(+1.01%) |
Feb 23, 2015 | 1210 | 1216 | 1203 | 1208 | 869,410 | -8.65(-0.71%) |
Feb 20, 2015 | 1217 | 1230 | 1217 | 1216 | 1,296,792 | -1.82(-0.15%) |
Feb 19, 2015 | 1219 | 1223 | 1195 | 1218 | 2,669,484 | +95.06(+8.46%) |
Feb 18, 2015 | 1116 | 1130 | 1112 | 1123 | 818,712 | +2.00(+0.18%) |
Feb 17, 2015 | 1115 | 1131 | 1114 | 1121 | 900,769 | +17.62(+1.60%) |
Feb 13, 2015 | 1100 | 1103 | 1103 | 1103 | 814,400 | +11.42(+1.05%) |
Feb 12, 2015 | 1077 | 1102 | 1076 | 1092 | 1,199,416 | +31.89(+3.01%) |
Feb 11, 2015 | 1064 | 1068 | 1051 | 1060 | 515,480 | +2.44(+0.23%) |
Feb 10, 2015 | 1041 | 1061 | 1039 | 1058 | 658,371 | +24.47(+2.37%) |
Feb 09, 2015 | 1021 | 1039 | 1014 | 1033 | 492,862 | +10.73(+1.05%) |
Feb 06, 2015 | 1028 | 1030 | 1007 | 1022 | 1,307,357 | -22.18(-2.12%) |
Feb 05, 2015 | 1034 | 1049 | 1031 | 1045 | 660,030 | +16.32(+1.59%) |
Feb 04, 2015 | 1036 | 1042 | 1026 | 1028 | 557,536 | -9.27(-0.89%) |
Feb 03, 2015 | 1020 | 1040 | 1012 | 1038 | 871,446 | +24.52(+2.42%) |
Feb 02, 2015 | 1012 | 1015 | 994.17 | 1013 | 655,208 | +3.55(+0.35%) |
Jan 30, 2015 | 1012 | 1022 | 1008 | 1009 | 928,378 | -5.26(-0.52%) |
Jan 29, 2015 | 1008 | 1016 | 992.12 | 1015 | 759,791 | +11.49(+1.15%) |
Jan 28, 2015 | 1024 | 1024 | 1002 | 1003 | 572,480 | -10.61(-1.05%) |
Jan 27, 2015 | 1030 | 1030 | 1010 | 1014 | 942,549 | -28.00(-2.69%) |
Jan 26, 2015 | 1036 | 1044 | 1028 | 1042 | 508,310 | +3.87(+0.37%) |
Jan 23, 2015 | 1048 | 1048 | 1033 | 1038 | 702,164 | -11.69(-1.11%) |
Jan 22, 2015 | 1048 | 1053 | 1036 | 1050 | 914,319 | +4.15(+0.40%) |
Jan 21, 2015 | 1024 | 1050 | 1020 | 1046 | 732,017 | +20.58(+2.01%) |
Jan 20, 2015 | 1016 | 1028 | 999.00 | 1025 | 699,462 | +16.73(+1.66%) |
Jan 16, 2015 | 997.01 | 1012 | 990.69 | 1008 | 1,004,758 | +9.97(+1.00%) |
Jan 15, 2015 | 1041 | 1042 | 995.68 | 998.25 | 1,453,163 | -37.42(-3.61%) |
Jan 14, 2015 | 1026 | 1040 | 1022 | 1036 | 751,796 | -2.15(-0.21%) |
Jan 13, 2015 | 1052 | 1067 | 1028 | 1038 | 871,487 | -2.16(-0.21%) |
Jan 12, 2015 | 1055 | 1055 | 1021 | 1040 | 1,077,380 | -11.98(-1.14%) |
Jan 09, 2015 | 1084 | 1085 | 1052 | 1052 | 974,431 | -30.89(-2.85%) |
Jan 08, 2015 | 1057 | 1083 | 1047 | 1083 | 1,047,161 | +13.28(+1.24%) |
Jan 07, 2015 | 1091 | 1092 | 1059 | 1070 | 954,991 | -10.39(-0.96%) |
Jan 06, 2015 | 1103 | 1104 | 1072 | 1080 | 1,082,425 | -17.62(-1.61%) |
Jan 05, 2015 | 1138 | 1138 | 1091 | 1098 | 1,052,162 | -44.48(-3.89%) |
Jan 02, 2015 | 1144 | 1149 | 1132 | 1142 | 510,013 | +1.85(+0.16%) |
Dec 31, 2014 | 1151 | 1140 | 1140 | 1140 | 482,500 | -8.44(-0.73%) |
Dec 30, 2014 | 1155 | 1161 | 1144 | 1149 | 357,745 | -11.39(-0.98%) |
Dec 29, 2014 | 1155 | 1170 | 1151 | 1160 | 472,950 | +3.82(+0.33%) |
Dec 26, 2014 | 1152 | 1160 | 1150 | 1156 | 281,232 | +6.44(+0.56%) |
Dec 24, 2014 | 1148 | 1150 | 1150 | 1150 | 166,500 | +2.17(+0.19%) |
Dec 23, 2014 | 1156 | 1159 | 1141 | 1148 | 584,713 | -1.77(-0.15%) |
Dec 22, 2014 | 1111 | 1152 | 1111 | 1149 | 910,219 | +39.93(+3.60%) |
Dec 19, 2014 | 1110 | 1114 | 1097 | 1109 | 1,008,402 | +4.87(+0.44%) |
Dec 18, 2014 | 1089 | 1109 | 1088 | 1105 | 1,229,507 | +29.24(+2.72%) |
Dec 17, 2014 | 1050 | 1078 | 1043 | 1075 | 893,686 | +29.50(+2.82%) |
Dec 16, 2014 | 1068 | 1073 | 1045 | 1046 | 1,112,640 | -32.80(-3.04%) |
Dec 15, 2014 | 1107 | 1112 | 1077 | 1079 | 888,649 | -25.35(-2.30%) |
Dec 12, 2014 | 1109 | 1120 | 1104 | 1104 | 676,646 | -10.28(-0.92%) |
Dec 11, 2014 | 1119 | 1127 | 1112 | 1114 | 546,553 | -1.25(-0.11%) |
Dec 10, 2014 | 1132 | 1137 | 1112 | 1116 | 672,094 | -19.66(-1.73%) |
Dec 09, 2014 | 1128 | 1136 | 1113 | 1135 | 679,556 | -0.50(-0.04%) |
Dec 08, 2014 | 1132 | 1149 | 1132 | 1136 | 593,047 | -0.29(-0.03%) |
Dec 05, 2014 | 1141 | 1143 | 1131 | 1136 | 769,576 | -4.14(-0.36%) |
Dec 04, 2014 | 1126 | 1147 | 1125 | 1140 | 735,763 | +9.94(+0.88%) |
Dec 03, 2014 | 1139 | 1141 | 1126 | 1130 | 654,563 | -9.19(-0.81%) |
Dec 02, 2014 | 1145 | 1148 | 1131 | 1139 | 884,948 | -13.84(-1.20%) |
Dec 01, 2014 | 1158 | 1165 | 1140 | 1153 | 740,331 | -6.99(-0.60%) |
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%) |