Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11441 | 11571 | 11331 | 11454 | 0 | +21.70(+0.19%) |
Apr 29, 2015 | 11864 | 11885 | 11410 | 11433 | 130,639,400 | -379.00(-3.21%) |
Apr 28, 2015 | 12036 | 12047 | 11744 | 11812 | 121,855,504 | -227.50(-1.89%) |
Apr 27, 2015 | 11881 | 12051 | 11729 | 12039 | 99,934,096 | +228.40(+1.93%) |
Apr 24, 2015 | 11784 | 11881 | 11711 | 11811 | 82,170,600 | +87.20(+0.74%) |
Apr 23, 2015 | 11887 | 11940 | 11676 | 11724 | 86,796,096 | -143.80(-1.21%) |
Apr 22, 2015 | 11984 | 12041 | 11787 | 11867 | 79,057,696 | -72.20(-0.60%) |
Apr 21, 2015 | 11995 | 12079 | 11913 | 11940 | 77,741,200 | +47.70(+0.40%) |
Apr 20, 2015 | 11736 | 11904 | 11727 | 11892 | 71,327,296 | +203.20(+1.74%) |
Apr 17, 2015 | 11942 | 12020 | 11675 | 11689 | 132,825,600 | -310.20(-2.59%) |
Apr 16, 2015 | 12225 | 12228 | 11998 | 11999 | 95,051,400 | -232.40(-1.90%) |
Apr 15, 2015 | 12220 | 12326 | 12215 | 12231 | 67,758,400 | +3.70(+0.03%) |
Apr 14, 2015 | 12306 | 12340 | 12181 | 12228 | 71,252,896 | -111.10(-0.90%) |
Apr 13, 2015 | 12357 | 12388 | 12327 | 12339 | 60,750,900 | -36.00(-0.29%) |
Apr 10, 2015 | 12227 | 12391 | 12214 | 12375 | 78,423,600 | +208.30(+1.71%) |
Apr 09, 2015 | 12099 | 12166 | 12048 | 12166 | 58,503,200 | +130.50(+1.08%) |
Apr 08, 2015 | 12110 | 12122 | 12018 | 12036 | 69,857,400 | -87.60(-0.72%) |
Apr 07, 2015 | 12057 | 12149 | 12036 | 12124 | 88,379,696 | +156.10(+1.30%) |
Apr 02, 2015 | 11992 | 12020 | 11949 | 11967 | 68,635,696 | -34.00(-0.28%) |
Apr 01, 2015 | 11903 | 12113 | 11880 | 12001 | 90,437,696 | +35.20(+0.29%) |
Mar 31, 2015 | 12054 | 12120 | 11943 | 11966 | 84,755,296 | -119.80(-0.99%) |
Mar 30, 2015 | 11927 | 12090 | 11923 | 12086 | 72,909,296 | +217.70(+1.83%) |
Mar 27, 2015 | 11920 | 11954 | 11799 | 11868 | 85,840,800 | +24.60(+0.21%) |
Mar 26, 2015 | 11736 | 11849 | 11620 | 11844 | 116,446,000 | -21.60(-0.18%) |
Mar 25, 2015 | 11995 | 12023 | 11858 | 11865 | 82,048,200 | -140.40(-1.17%) |
Mar 24, 2015 | 11821 | 12031 | 11798 | 12006 | 101,079,400 | +109.90(+0.92%) |
Mar 23, 2015 | 11985 | 11985 | 11858 | 11896 | 85,733,800 | -143.60(-1.19%) |
Mar 20, 2015 | 11942 | 12088 | 11927 | 12039 | 175,982,400 | +140.00(+1.18%) |
Mar 19, 2015 | 11898 | 12001 | 11787 | 11899 | 107,120,600 | -23.40(-0.20%) |
Mar 18, 2015 | 12002 | 12018 | 11814 | 11923 | 110,930,800 | -58.00(-0.48%) |
Mar 17, 2015 | 12163 | 12196 | 11930 | 11981 | 100,997,696 | -186.90(-1.54%) |
Mar 16, 2015 | 11956 | 12219 | 11955 | 12168 | 108,998,800 | +266.10(+2.24%) |
Mar 13, 2015 | 11846 | 11903 | 11745 | 11902 | 101,741,696 | +102.20(+0.87%) |
Mar 12, 2015 | 11796 | 11830 | 11755 | 11799 | 116,256,000 | -6.60(-0.06%) |
Mar 11, 2015 | 11532 | 11822 | 11532 | 11806 | 0 | +305.60(+2.66%) |
Mar 10, 2015 | 11556 | 11578 | 11403 | 11500 | 0 | -81.70(-0.71%) |
Mar 09, 2015 | 11510 | 11587 | 11462 | 11582 | 0 | +31.10(+0.27%) |
Mar 07, 2015 | 11514 | 11600 | 11495 | 11551 | 0 | +47.00(+0.41%) |
Mar 06, 2015 | 11428 | 11533 | 11409 | 11504 | 0 | +113.60(+1.00%) |
Mar 05, 2015 | 11317 | 11390 | 11193 | 11390 | 0 | +110.00(+0.98%) |
Mar 04, 2015 | 11425 | 11465 | 11280 | 11280 | 82,260,200 | -130.00(-1.14%) |
Mar 03, 2015 | 11408 | 11455 | 11363 | 11410 | 77,872,496 | +8.70(+0.08%) |
Feb 28, 2015 | 11337 | 11402 | 11301 | 11402 | 91,236,400 | +74.50(+0.66%) |
Feb 27, 2015 | 11207 | 11331 | 11187 | 11327 | 82,520,800 | +116.90(+1.04%) |
Feb 26, 2015 | 11208 | 11226 | 11175 | 11210 | 78,487,800 | +4.60(+0.04%) |
Feb 25, 2015 | 11128 | 11228 | 11091 | 11206 | 80,116,000 | +74.80(+0.67%) |
Feb 24, 2015 | 11150 | 11158 | 11070 | 11131 | 74,326,704 | +80.30(+0.73%) |
Feb 21, 2015 | 10977 | 11082 | 10947 | 11051 | 131,948,096 | +48.70(+0.44%) |
Feb 20, 2015 | 10932 | 11022 | 10875 | 11002 | 0 | +40.90(+0.37%) |
Feb 19, 2015 | 10932 | 10981 | 10910 | 10961 | 0 | +65.40(+0.60%) |
Feb 18, 2015 | 10848 | 10921 | 10765 | 10896 | 0 | -27.60(-0.25%) |
Feb 17, 2015 | 10947 | 10964 | 10910 | 10923 | 60,135,600 | -40.20(-0.37%) |
Feb 14, 2015 | 10952 | 11014 | 10948 | 10963 | 0 | +43.70(+0.40%) |
Feb 13, 2015 | 10747 | 10956 | 10747 | 10920 | 0 | +167.60(+1.56%) |
Feb 12, 2015 | 10765 | 10792 | 10697 | 10752 | 67,756,096 | -1.70(-0.02%) |
Feb 11, 2015 | 10676 | 10798 | 10594 | 10754 | 90,867,800 | +90.30(+0.85%) |
Feb 10, 2015 | 10765 | 10767 | 10614 | 10664 | 99,713,400 | -182.90(-1.69%) |
Feb 07, 2015 | 10866 | 10878 | 10803 | 10846 | 0 | -59.00(-0.54%) |
Feb 06, 2015 | 10841 | 10927 | 10823 | 10905 | 85,032,800 | -5.90(-0.05%) |
Feb 05, 2015 | 10892 | 10912 | 10803 | 10911 | 95,733,696 | +20.30(+0.19%) |
Feb 04, 2015 | 10868 | 10985 | 10860 | 10891 | 0 | +63.00(+0.58%) |
Feb 03, 2015 | 10719 | 10828 | 10677 | 10828 | 97,475,696 | +133.70(+1.25%) |
Jan 31, 2015 | 10801 | 10804 | 10643 | 10694 | 105,453,104 | -43.60(-0.41%) |
Jan 30, 2015 | 10666 | 10744 | 10608 | 10738 | 97,300,704 | +26.90(+0.25%) |
Jan 29, 2015 | 10719 | 10729 | 10553 | 10711 | 109,682,000 | +82.40(+0.78%) |
Jan 28, 2015 | 10786 | 10811 | 10592 | 10629 | 0 | -169.70(-1.57%) |
Jan 27, 2015 | 10593 | 10808 | 10589 | 10798 | 101,965,000 | +148.70(+1.40%) |
Jan 24, 2015 | 10503 | 10704 | 10503 | 10650 | 162,763,392 | +214.00(+2.05%) |
Jan 23, 2015 | 10300 | 10454 | 10228 | 10436 | 146,718,096 | +136.40(+1.32%) |
Jan 22, 2015 | 10270 | 10312 | 10150 | 10299 | 112,750,800 | +42.10(+0.41%) |
Jan 21, 2015 | 10278 | 10298 | 10211 | 10257 | 0 | +14.80(+0.14%) |
Jan 20, 2015 | 10232 | 10293 | 10192 | 10242 | 78,230,800 | +74.50(+0.73%) |
Jan 17, 2015 | 9986 | 10208 | 9941 | 10168 | 0 | +135.20(+1.35%) |
Jan 16, 2015 | 9933 | 10063 | 9637 | 10033 | 0 | +215.52(+2.20%) |
Jan 15, 2015 | 9811 | 9963 | 9768 | 9817 | 121,316,800 | -123.92(-1.25%) |
Jan 14, 2015 | 9760 | 9979 | 9755 | 9941 | 0 | +159.10(+1.63%) |
Jan 13, 2015 | 9697 | 9816 | 9622 | 9782 | 0 | +133.40(+1.38%) |
Jan 10, 2015 | 9814 | 9860 | 9602 | 9648 | 0 | -189.11(-1.92%) |
Jan 09, 2015 | 9644 | 9855 | 9608 | 9838 | 0 | +319.43(+3.36%) |
Jan 08, 2015 | 9510 | 9592 | 9459 | 9518 | 0 | +48.52(+0.51%) |
Jan 07, 2015 | 9484 | 9625 | 9383 | 9470 | 0 | -3.50(-0.04%) |
Jan 06, 2015 | 9736 | 9790 | 9469 | 9473 | 0 | -291.57(-2.99%) |
Jan 03, 2015 | 9869 | 9880 | 9687 | 9765 | 0 | -40.82(-0.42%) |
Dec 31, 2014 | 9883 | 9887 | 9806 | 9806 | 0 | -121.58(-1.22%) |
Dec 30, 2014 | 9915 | 9928 | 9775 | 9927 | 0 | +5.02(+0.05%) |
Dec 24, 2014 | 9887 | 9922 | 9848 | 9922 | 0 | +56.35(+0.57%) |
Dec 23, 2014 | 9827 | 9924 | 9827 | 9866 | 0 | +78.80(+0.81%) |
Dec 20, 2014 | 9901 | 9901 | 9689 | 9787 | 173,452,896 | -24.10(-0.25%) |
Dec 19, 2014 | 9712 | 9811 | 9671 | 9811 | 121,015,600 | +266.63(+2.79%) |
Dec 18, 2014 | 9456 | 9589 | 9429 | 9544 | 102,078,896 | -19.46(-0.20%) |
Dec 17, 2014 | 9367 | 9567 | 9219 | 9564 | 171,052,400 | +229.88(+2.46%) |
Dec 16, 2014 | 9600 | 9678 | 9331 | 9334 | 112,718,704 | -260.72(-2.72%) |
Dec 13, 2014 | 9794 | 9800 | 9586 | 9595 | 94,544,800 | -267.80(-2.72%) |
Dec 12, 2014 | 9771 | 9908 | 9763 | 9863 | 98,963,296 | +62.80(+0.64%) |
Dec 11, 2014 | 9860 | 9909 | 9775 | 9800 | 88,531,296 | +6.02(+0.06%) |
Dec 10, 2014 | 9905 | 9952 | 9786 | 9794 | 110,063,600 | -221.29(-2.21%) |
Dec 09, 2014 | 10061 | 10085 | 10015 | 10015 | 68,931,200 | -72.10(-0.71%) |
Dec 06, 2014 | 9932 | 10093 | 9929 | 10087 | 93,445,104 | +235.75(+2.39%) |
Dec 05, 2014 | 9999 | 10084 | 9835 | 9851 | 119,705,200 | -120.44(-1.21%) |
Dec 04, 2014 | 9979 | 9994 | 9931 | 9972 | 83,605,000 | +37.71(+0.38%) |
Dec 03, 2014 | 9984 | 10038 | 9910 | 9934 | 86,630,800 | -29.43(-0.30%) |
Dec 02, 2014 | 9916 | 9979 | 9906 | 9964 | 97,092,800 | -17.34(-0.17%) |
Nov 29, 2014 | 9991 | 9991 | 9902 | 9981 | 98,906,800 | +5.98(+0.06%) |
Nov 28, 2014 | 9935 | 9993 | 9921 | 9975 | 84,700,200 | +59.31(+0.60%) |
Nov 27, 2014 | 9895 | 9943 | 9868 | 9916 | 89,124,304 | +54.35(+0.55%) |
Nov 26, 2014 | 9790 | 9921 | 9787 | 9861 | 117,773,904 | +75.67(+0.77%) |
Nov 25, 2014 | 9722 | 9832 | 9712 | 9786 | 97,612,304 | +52.99(+0.54%) |
Nov 22, 2014 | 9521 | 9736 | 9508 | 9733 | 166,634,400 | +248.58(+2.62%) |
Nov 21, 2014 | 9460 | 9488 | 9382 | 9484 | 82,097,800 | +11.17(+0.12%) |
Nov 20, 2014 | 9462 | 9522 | 9439 | 9473 | 73,153,504 | +16.27(+0.17%) |
Nov 19, 2014 | 9324 | 9462 | 9324 | 9457 | 73,982,400 | +150.18(+1.61%) |
Nov 18, 2014 | 9162 | 9331 | 9162 | 9306 | 72,034,400 | +53.41(+0.58%) |
Nov 15, 2014 | 9272 | 9284 | 9184 | 9253 | 76,730,496 | +4.43(+0.05%) |
Nov 14, 2014 | 9261 | 9311 | 9170 | 9249 | 82,312,000 | +37.55(+0.41%) |
Nov 13, 2014 | 9340 | 9359 | 9190 | 9211 | 93,733,904 | -158.07(-1.69%) |
Nov 12, 2014 | 9374 | 9401 | 9325 | 9369 | 79,810,304 | +17.16(+0.18%) |
Nov 11, 2014 | 9234 | 9352 | 9223 | 9352 | 71,162,800 | +60.04(+0.65%) |
Nov 08, 2014 | 9406 | 9414 | 9239 | 9292 | 104,437,000 | -85.58(-0.91%) |
Nov 07, 2014 | 9285 | 9467 | 9269 | 9377 | 124,002,400 | +61.93(+0.66%) |
Nov 06, 2014 | 9238 | 9329 | 9226 | 9315 | 81,034,800 | +149.01(+1.63%) |
Nov 05, 2014 | 9244 | 9318 | 9149 | 9166 | 90,365,904 | -85.23(-0.92%) |
Nov 04, 2014 | 9306 | 9344 | 9236 | 9252 | 79,777,600 | -75.17(-0.81%) |
Oct 31, 2014 | 9283 | 9339 | 9217 | 9327 | 123,211,200 | +212.03(+2.33%) |
Oct 30, 2014 | 9091 | 9147 | 8900 | 9115 | 119,733,200 | +32.03(+0.35%) |
Oct 29, 2014 | 9139 | 9158 | 9073 | 9083 | 89,708,096 | +14.62(+0.16%) |
Oct 28, 2014 | 8983 | 9078 | 8969 | 9068 | 78,580,496 | +165.58(+1.86%) |
Oct 27, 2014 | 9081 | 9086 | 8838 | 8903 | 111,764,496 | -85.19(-0.95%) |
Oct 24, 2014 | 9009 | 9045 | 8956 | 8988 | 98,966,496 | -59.51(-0.66%) |
Oct 23, 2014 | 8874 | 9068 | 8821 | 9047 | 108,376,896 | +107.17(+1.20%) |
Oct 22, 2014 | 8935 | 8957 | 8861 | 8940 | 97,874,304 | +53.18(+0.60%) |
Oct 21, 2014 | 8693 | 8890 | 8645 | 8887 | 118,317,296 | +169.20(+1.94%) |
Oct 20, 2014 | 8819 | 8835 | 8683 | 8718 | 103,016,000 | -132.51(-1.50%) |
Oct 17, 2014 | 8629 | 8850 | 8588 | 8850 | 181,971,200 | +267.37(+3.12%) |
Oct 16, 2014 | 8623 | 8663 | 8355 | 8583 | 224,468,496 | +10.95(+0.13%) |
Oct 15, 2014 | 8839 | 8848 | 8556 | 8572 | 153,532,192 | -253.26(-2.87%) |
Oct 14, 2014 | 8765 | 8854 | 8701 | 8825 | 116,078,304 | +12.78(+0.15%) |
Oct 13, 2014 | 8704 | 8872 | 8700 | 8812 | 112,875,000 | +23.62(+0.27%) |
Oct 10, 2014 | 8925 | 8959 | 8788 | 8789 | 162,566,096 | -216.21(-2.40%) |
Oct 09, 2014 | 9083 | 9140 | 8975 | 9005 | 104,101,296 | +9.69(+0.11%) |
Oct 08, 2014 | 9028 | 9065 | 8960 | 8995 | 112,047,000 | -90.88(-1.00%) |
Oct 07, 2014 | 9165 | 9170 | 9080 | 9086 | 105,001,696 | -123.30(-1.34%) |
Oct 06, 2014 | 9341 | 9344 | 9186 | 9210 | 103,676,304 | +13.83(+0.15%) |
Oct 02, 2014 | 9363 | 9413 | 9196 | 9196 | 122,375,296 | -186.35(-1.99%) |
Oct 01, 2014 | 9454 | 9521 | 9358 | 9382 | 83,526,600 | -92.27(-0.97%) |
Sep 30, 2014 | 9447 | 9495 | 9405 | 9474 | 89,859,600 | +51.39(+0.55%) |
Sep 29, 2014 | 9496 | 9505 | 9370 | 9423 | 77,424,800 | -67.64(-0.71%) |
Sep 26, 2014 | 9501 | 9545 | 9455 | 9491 | 83,499,600 | -19.46(-0.20%) |
Sep 25, 2014 | 9644 | 9718 | 9483 | 9510 | 97,697,000 | -151.96(-1.57%) |
Sep 24, 2014 | 9599 | 9669 | 9535 | 9662 | 85,850,600 | +66.94(+0.70%) |
Sep 23, 2014 | 9713 | 9720 | 9589 | 9595 | 88,196,000 | -154.51(-1.58%) |
Sep 22, 2014 | 9749 | 9813 | 9736 | 9750 | 73,981,000 | -49.72(-0.51%) |
Sep 19, 2014 | 9849 | 9891 | 9799 | 9799 | 195,350,400 | +1.13(+0.01%) |
Sep 18, 2014 | 9703 | 9798 | 9686 | 9798 | 81,235,696 | +136.63(+1.41%) |
Sep 17, 2014 | 9673 | 9695 | 9650 | 9662 | 67,216,896 | +28.57(+0.30%) |
Sep 16, 2014 | 9644 | 9645 | 9589 | 9633 | 62,265,100 | -26.70(-0.28%) |
Sep 15, 2014 | 9604 | 9682 | 9600 | 9660 | 55,750,900 | +8.50(+0.09%) |
Sep 12, 2014 | 9707 | 9707 | 9618 | 9651 | 52,625,100 | -40.15(-0.41%) |
Sep 11, 2014 | 9730 | 9733 | 9631 | 9691 | 62,050,300 | -8.89(-0.09%) |
Sep 10, 2014 | 9672 | 9723 | 9636 | 9700 | 62,415,400 | -10.53(-0.11%) |
Sep 09, 2014 | 9738 | 9769 | 9695 | 9711 | 57,197,900 | -47.33(-0.49%) |
Sep 08, 2014 | 9768 | 9774 | 9722 | 9758 | 53,013,300 | +11.01(+0.11%) |
Sep 05, 2014 | 9714 | 9775 | 9691 | 9747 | 77,345,000 | +22.76(+0.23%) |
Sep 04, 2014 | 9591 | 9733 | 9540 | 9724 | 106,652,400 | +97.77(+1.02%) |
Sep 03, 2014 | 9541 | 9683 | 9529 | 9626 | 90,121,000 | +119.47(+1.26%) |
Sep 02, 2014 | 9525 | 9578 | 9485 | 9507 | 55,157,400 | +27.99(+0.30%) |
Sep 01, 2014 | 9485 | 9500 | 9425 | 9479 | 43,071,900 | +8.86(+0.09%) |
Aug 29, 2014 | 9483 | 9518 | 9369 | 9470 | 68,471,200 | +7.61(+0.08%) |
Aug 28, 2014 | 9545 | 9547 | 9417 | 9463 | 72,124,496 | -107.15(-1.12%) |
Aug 27, 2014 | 9584 | 9601 | 9547 | 9570 | 69,031,296 | -18.44(-0.19%) |
Aug 26, 2014 | 9482 | 9592 | 9446 | 9588 | 66,737,100 | +78.01(+0.82%) |
Aug 25, 2014 | 9457 | 9510 | 9424 | 9510 | 53,554,100 | +170.97(+1.83%) |
Aug 22, 2014 | 9390 | 9414 | 9292 | 9339 | 70,036,600 | -62.36(-0.66%) |
Aug 21, 2014 | 9329 | 9406 | 9279 | 9402 | 67,874,896 | +86.96(+0.93%) |
Aug 20, 2014 | 9330 | 9334 | 9248 | 9315 | 63,229,700 | -19.71(-0.21%) |
Aug 19, 2014 | 9276 | 9350 | 9276 | 9334 | 57,793,200 | +88.95(+0.96%) |
Aug 18, 2014 | 9221 | 9262 | 9195 | 9245 | 63,822,100 | +152.73(+1.68%) |
Aug 15, 2014 | 9239 | 9325 | 9068 | 9093 | 110,261,800 | -132.50(-1.44%) |
Aug 14, 2014 | 9162 | 9266 | 9149 | 9225 | 80,394,304 | +26.22(+0.29%) |
Aug 13, 2014 | 9134 | 9214 | 9118 | 9199 | 82,251,600 | +129.41(+1.43%) |
Aug 12, 2014 | 9167 | 9172 | 9050 | 9069 | 74,774,600 | -111.27(-1.21%) |
Aug 11, 2014 | 9107 | 9199 | 9089 | 9181 | 81,228,896 | +171.42(+1.90%) |
Aug 08, 2014 | 8928 | 9061 | 8903 | 9009 | 102,515,800 | -29.65(-0.33%) |
Aug 07, 2014 | 9081 | 9166 | 9026 | 9039 | 97,954,704 | -91.07(-1.00%) |
Aug 06, 2014 | 9085 | 9166 | 9031 | 9130 | 98,898,304 | -59.70(-0.65%) |
Aug 05, 2014 | 9186 | 9237 | 9152 | 9190 | 80,560,704 | +35.60(+0.39%) |
Aug 04, 2014 | 9222 | 9243 | 9130 | 9154 | 85,304,304 | -55.94(-0.61%) |
Aug 03, 2014 | 9380 | 9394 | 9185 | 9210 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 9380 | 9394 | 9185 | 9210 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 9380 | 9394 | 9185 | 9210 | 141,582,496 | -197.40(-2.10%) |
Jul 31, 2014 | 9576 | 9583 | 9395 | 9407 | 131,077,400 | -186.20(-1.94%) |
Jul 30, 2014 | 9646 | 9704 | 9573 | 9594 | 79,991,296 | -59.95(-0.62%) |
Jul 29, 2014 | 9607 | 9692 | 9573 | 9654 | 66,002,300 | +55.46(+0.58%) |
Jul 28, 2014 | 9661 | 9665 | 9528 | 9598 | 71,997,104 | -45.84(-0.48%) |
Jul 25, 2014 | 9770 | 9795 | 9621 | 9644 | 73,401,600 | -150.05(-1.53%) |
Jul 24, 2014 | 9772 | 9810 | 9675 | 9794 | 70,366,600 | +40.50(+0.42%) |
Jul 23, 2014 | 9727 | 9802 | 9724 | 9754 | 64,736,900 | +19.23(+0.20%) |
Jul 22, 2014 | 9682 | 9736 | 9648 | 9734 | 62,368,600 | +122.28(+1.27%) |
Jul 21, 2014 | 9712 | 9718 | 9598 | 9612 | 65,236,500 | -107.97(-1.11%) |
Jul 20, 2014 | 9704 | 9721 | 9656 | 9720 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 9704 | 9721 | 9656 | 9720 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 9704 | 9721 | 9656 | 9720 | 118,113,800 | -33.86(-0.35%) |
Jul 17, 2014 | 9819 | 9846 | 9744 | 9754 | 76,538,096 | -105.39(-1.07%) |
Jul 16, 2014 | 9748 | 9872 | 9748 | 9859 | 69,460,000 | +139.86(+1.44%) |
Jul 15, 2014 | 9765 | 9789 | 9712 | 9719 | 72,125,504 | -63.60(-0.65%) |
Jul 14, 2014 | 9711 | 9794 | 9694 | 9783 | 56,259,600 | +116.67(+1.21%) |
Jul 13, 2014 | 9672 | 9708 | 9623 | 9666 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 9672 | 9708 | 9623 | 9666 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 9672 | 9708 | 9623 | 9666 | 62,278,400 | +7.21(+0.07%) |
Jul 10, 2014 | 9807 | 9807 | 9618 | 9659 | 96,879,104 | -149.07(-1.52%) |
Jul 09, 2014 | 9789 | 9817 | 9753 | 9808 | 73,589,696 | +35.53(+0.36%) |
Jul 08, 2014 | 9918 | 9921 | 9772 | 9773 | 85,865,104 | -133.40(-1.35%) |
Jul 07, 2014 | 9992 | 10015 | 9906 | 9906 | 60,506,300 | -103.03(-1.03%) |
Jul 06, 2014 | 10029 | 10031 | 10007 | 10009 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 10029 | 10031 | 10007 | 10009 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 10029 | 10031 | 10007 | 10009 | 52,046,500 | -20.30(-0.20%) |
Jul 03, 2014 | 9910 | 10032 | 9907 | 10029 | 78,288,000 | +118.13(+1.19%) |
Jul 02, 2014 | 9913 | 9936 | 9890 | 9911 | 70,229,504 | +8.86(+0.09%) |
Jul 01, 2014 | 9854 | 9902 | 9836 | 9902 | 54,519,000 | +69.34(+0.71%) |
Jun 30, 2014 | 9834 | 9889 | 9800 | 9833 | 66,649,700 | +17.90(+0.18%) |
Jun 29, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 9818 | 9837 | 9791 | 9815 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 9818 | 9837 | 9791 | 9815 | 63,248,900 | +10.27(+0.10%) |
Jun 26, 2014 | 9895 | 9898 | 9750 | 9805 | 94,925,000 | -62.85(-0.64%) |
Jun 25, 2014 | 9884 | 9914 | 9836 | 9868 | 82,312,000 | -70.33(-0.71%) |
Jun 24, 2014 | 9939 | 9949 | 9899 | 9938 | 61,266,100 | +17.16(+0.17%) |
Jun 23, 2014 | 9991 | 9993 | 9886 | 9921 | 68,730,096 | -66.32(-0.66%) |
Jun 22, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 9996 | 10051 | 9987 | 9987 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 9996 | 10051 | 9987 | 9987 | 209,559,600 | -16.76(-0.17%) |
Jun 19, 2014 | 10019 | 10024 | 9993 | 10004 | 86,693,504 | +73.67(+0.74%) |
Jun 18, 2014 | 9932 | 9964 | 9922 | 9930 | 72,976,800 | +10.01(+0.10%) |
Jun 17, 2014 | 9915 | 9983 | 9861 | 9920 | 72,084,200 | +36.34(+0.37%) |
Jun 16, 2014 | 9886 | 9926 | 9873 | 9884 | 64,029,200 | -28.89(-0.29%) |
Jun 15, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 9920 | 9945 | 9829 | 9913 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 9920 | 9945 | 9829 | 9913 | 79,417,696 | -25.83(-0.26%) |
Jun 12, 2014 | 9951 | 9970 | 9918 | 9939 | 68,482,896 | -11.11(-0.11%) |
Jun 11, 2014 | 10023 | 10025 | 9921 | 9950 | 96,286,496 | -78.99(-0.79%) |
Jun 10, 2014 | 9999 | 10034 | 9988 | 10029 | 64,853,100 | +20.20(+0.20%) |
Jun 09, 2014 | 9994 | 10010 | 9986 | 10009 | 43,200,400 | +21.41(+0.21%) |
Jun 08, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 9954 | 10001 | 9942 | 9987 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 9954 | 10001 | 9942 | 9987 | 92,994,896 | +39.36(+0.40%) |
Jun 05, 2014 | 9929 | 10014 | 9896 | 9948 | 129,942,496 | +21.16(+0.21%) |
Jun 04, 2014 | 9904 | 9929 | 9867 | 9927 | 66,442,200 | +6.93(+0.07%) |
Jun 03, 2014 | 9950 | 9955 | 9887 | 9920 | 71,968,600 | -30.38(-0.31%) |
Jun 02, 2014 | 9987 | 9992 | 9908 | 9950 | 57,920,300 | +6.85(+0.07%) |
Jun 01, 2014 | 9927 | 9971 | 9925 | 9943 | 0 | +0.00(+0.00%) |
May 31, 2014 | 9927 | 9971 | 9925 | 9943 | 0 | +0.00(+0.00%) |
May 30, 2014 | 9927 | 9971 | 9925 | 9943 | 103,680,096 | +4.37(+0.04%) |
May 29, 2014 | 9938 | 9956 | 9918 | 9939 | 65,743,400 | -0.27(-0.00%) |
May 28, 2014 | 9951 | 9958 | 9898 | 9939 | 72,748,496 | -1.65(-0.02%) |
May 27, 2014 | 9893 | 9952 | 9880 | 9941 | 79,797,696 | +48.00(+0.49%) |
May 26, 2014 | 9827 | 9894 | 9822 | 9893 | 53,846,400 | +124.81(+1.28%) |
May 25, 2014 | 9723 | 9780 | 9705 | 9768 | 0 | +0.00(+0.00%) |
May 24, 2014 | 9723 | 9780 | 9705 | 9768 | 0 | +0.00(+0.00%) |
May 23, 2014 | 9723 | 9780 | 9705 | 9768 | 65,280,800 | +47.10(+0.48%) |
May 22, 2014 | 9731 | 9734 | 9689 | 9721 | 63,696,000 | +23.04(+0.24%) |
May 21, 2014 | 9616 | 9710 | 9584 | 9698 | 86,239,200 | +58.79(+0.61%) |
May 20, 2014 | 9645 | 9686 | 9614 | 9639 | 67,588,400 | -20.31(-0.21%) |
May 19, 2014 | 9607 | 9677 | 9535 | 9659 | 97,857,296 | +30.29(+0.31%) |
May 18, 2014 | 9647 | 9671 | 9578 | 9629 | 0 | +0.00(+0.00%) |
May 17, 2014 | 9647 | 9671 | 9578 | 9629 | 0 | +0.00(+0.00%) |
May 16, 2014 | 9647 | 9671 | 9578 | 9629 | 113,085,400 | -26.95(-0.28%) |
May 15, 2014 | 9741 | 9810 | 9632 | 9656 | 133,897,400 | -98.34(-1.01%) |
May 14, 2014 | 9766 | 9772 | 9733 | 9754 | 76,079,000 | -0.04(-0.00%) |
May 13, 2014 | 9751 | 9784 | 9732 | 9754 | 96,844,096 | +51.97(+0.54%) |
May 12, 2014 | 9609 | 9710 | 9587 | 9702 | 87,508,496 | +121.01(+1.26%) |
May 11, 2014 | 9591 | 9603 | 9558 | 9581 | 0 | +0.00(+0.00%) |
May 10, 2014 | 9591 | 9603 | 9558 | 9581 | 0 | +0.00(+0.00%) |
May 09, 2014 | 9591 | 9603 | 9558 | 9581 | 80,084,096 | -25.95(-0.27%) |
May 08, 2014 | 9547 | 9622 | 9488 | 9607 | 102,022,496 | +86.10(+0.90%) |
May 07, 2014 | 9418 | 9554 | 9410 | 9521 | 92,732,600 | +53.77(+0.57%) |
May 06, 2014 | 9570 | 9572 | 9440 | 9468 | 82,062,896 | -61.97(-0.65%) |
May 05, 2014 | 9536 | 9548 | 9407 | 9530 | 61,911,600 | -26.52(-0.28%) |
May 04, 2014 | 9612 | 9627 | 9533 | 9556 | 0 | +0.00(+0.00%) |
May 03, 2014 | 9612 | 9627 | 9533 | 9556 | 0 | +0.00(+0.00%) |
May 02, 2014 | 9612 | 9627 | 9533 | 9556 | 88,062,304 | -47.21(-0.49%) |