Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25944 | 26470 | 25886 | 26250 | 0 | +283.00(+1.09%) |
Jun 29, 2015 | 26560 | 26632 | 25618 | 25967 | 0 | -696.90(-2.61%) |
Jun 28, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | -481.90(-1.78%) |
Jun 25, 2015 | 27329 | 27350 | 27121 | 27146 | 0 | -259.20(-0.95%) |
Jun 24, 2015 | 27397 | 27470 | 27293 | 27405 | 0 | +71.50(+0.26%) |
Jun 23, 2015 | 27126 | 27406 | 27008 | 27334 | 0 | +252.70(+0.93%) |
Jun 22, 2015 | 26854 | 27166 | 26812 | 27081 | 0 | +320.30(+1.20%) |
Jun 21, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +65.80(+0.25%) |
Jun 18, 2015 | 26786 | 26874 | 26596 | 26695 | 0 | -59.10(-0.22%) |
Jun 17, 2015 | 26671 | 26881 | 26556 | 26754 | 0 | +187.10(+0.70%) |
Jun 16, 2015 | 26808 | 26893 | 26553 | 26567 | 0 | -295.10(-1.10%) |
Jun 15, 2015 | 27095 | 27131 | 26842 | 26862 | 0 | -418.70(-1.53%) |
Jun 14, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +372.70(+1.39%) |
Jun 11, 2015 | 26938 | 26992 | 26839 | 26908 | 0 | +220.20(+0.83%) |
Jun 10, 2015 | 27053 | 27117 | 26574 | 26688 | 0 | -301.90(-1.12%) |
Jun 09, 2015 | 27296 | 27322 | 26972 | 26990 | 0 | -326.80(-1.20%) |
Jun 08, 2015 | 27147 | 27429 | 27060 | 27316 | 0 | +56.10(+0.21%) |
Jun 07, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | -291.70(-1.06%) |
Jun 04, 2015 | 27645 | 27855 | 27094 | 27552 | 0 | -105.60(-0.38%) |
Jun 03, 2015 | 27716 | 27767 | 27509 | 27658 | 0 | +190.80(+0.69%) |
Jun 02, 2015 | 27473 | 27603 | 27348 | 27467 | 0 | -130.50(-0.47%) |
Jun 01, 2015 | 27373 | 27766 | 27242 | 27597 | 0 | +173.00(+0.63%) |
May 31, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 30, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 29, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | -30.10(-0.11%) |
May 28, 2015 | 28162 | 28162 | 27242 | 27454 | 0 | -626.90(-2.23%) |
May 27, 2015 | 28215 | 28215 | 27982 | 28081 | 0 | -168.70(-0.60%) |
May 26, 2015 | 28462 | 28525 | 28238 | 28250 | 0 | +257.10(+0.92%) |
May 25, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 24, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 23, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 22, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +469.10(+1.70%) |
May 21, 2015 | 27507 | 27612 | 27393 | 27524 | 0 | -61.40(-0.22%) |
May 20, 2015 | 27751 | 27751 | 27490 | 27585 | 0 | -108.40(-0.39%) |
May 19, 2015 | 27597 | 27766 | 27501 | 27694 | 0 | +102.30(+0.37%) |
May 18, 2015 | 27792 | 27792 | 27436 | 27591 | 0 | -231.10(-0.83%) |
May 17, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 16, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 15, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +535.70(+1.96%) |
May 14, 2015 | 27396 | 27398 | 27193 | 27287 | 0 | +37.30(+0.14%) |
May 13, 2015 | 27474 | 27525 | 27191 | 27249 | 0 | -157.90(-0.58%) |
May 12, 2015 | 27664 | 27694 | 27396 | 27407 | 0 | -311.00(-1.12%) |
May 11, 2015 | 27837 | 27837 | 27582 | 27718 | 0 | +140.90(+0.51%) |
May 10, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 09, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 08, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +287.30(+1.05%) |
May 07, 2015 | 27568 | 27604 | 27207 | 27290 | 0 | -350.90(-1.27%) |
May 06, 2015 | 27698 | 28055 | 27570 | 27641 | 0 | -114.60(-0.41%) |
May 05, 2015 | 28296 | 28317 | 27598 | 27756 | 0 | -368.30(-1.31%) |
May 04, 2015 | 28231 | 28344 | 28017 | 28124 | 0 | -9.20(-0.03%) |
May 03, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 02, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 01, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | -267.30(-0.94%) |
Apr 29, 2015 | 28453 | 28453 | 28202 | 28400 | 2,094,900,736 | -42.50(-0.15%) |
Apr 28, 2015 | 28448 | 28548 | 28252 | 28443 | 3,045,477,120 | +9.20(+0.03%) |
Apr 27, 2015 | 28245 | 28588 | 28245 | 28434 | 2,790,074,880 | +372.60(+1.33%) |
Apr 24, 2015 | 27978 | 28089 | 27592 | 28061 | 2,414,041,344 | +233.30(+0.84%) |
Apr 23, 2015 | 28112 | 28214 | 27804 | 27828 | 2,442,203,648 | -106.10(-0.38%) |
Apr 22, 2015 | 27821 | 28048 | 27728 | 27934 | 2,367,949,568 | +83.30(+0.30%) |
Apr 21, 2015 | 27404 | 27925 | 27404 | 27850 | 2,737,826,816 | +755.60(+2.79%) |
Apr 20, 2015 | 27771 | 27771 | 26960 | 27095 | 3,375,884,032 | -558.20(-2.02%) |
Apr 17, 2015 | 27808 | 27969 | 27598 | 27653 | 3,105,824,768 | -86.60(-0.31%) |
Apr 16, 2015 | 27557 | 27788 | 27470 | 27740 | 3,269,721,088 | +120.90(+0.44%) |
Apr 15, 2015 | 27693 | 27808 | 27442 | 27619 | 3,926,508,032 | +57.30(+0.21%) |
Apr 14, 2015 | 27688 | 27915 | 27483 | 27562 | 3,774,122,496 | -454.80(-1.62%) |
Apr 13, 2015 | 27374 | 28032 | 27304 | 28016 | 432,148,704 | +743.90(+2.73%) |
Apr 10, 2015 | 27374 | 27374 | 26813 | 27272 | 3,341,162,752 | +328.00(+1.22%) |
Apr 09, 2015 | 26913 | 27923 | 26732 | 26944 | 729,555,072 | +707.50(+2.70%) |
Apr 08, 2015 | 25708 | 26248 | 25640 | 26237 | 4,101,527,296 | +961.30(+3.80%) |
Apr 07, 2015 | 25214 | 25298 | 25153 | 25276 | 0 | +0.00(+0.00%) |
Apr 02, 2015 | 25214 | 25298 | 25153 | 25276 | 2,106,781,952 | +192.80(+0.77%) |
Apr 01, 2015 | 24955 | 25099 | 24926 | 25083 | 1,713,463,552 | +181.90(+0.73%) |
Mar 31, 2015 | 25113 | 25113 | 24876 | 24901 | 2,557,002,240 | +45.80(+0.18%) |
Mar 30, 2015 | 24728 | 24949 | 24726 | 24855 | 2,574,119,680 | +368.90(+1.51%) |
Mar 27, 2015 | 24541 | 24550 | 24420 | 24486 | 1,610,426,368 | -10.90(-0.04%) |
Mar 26, 2015 | 24442 | 24592 | 24400 | 24497 | 1,346,154,112 | -31.10(-0.13%) |
Mar 25, 2015 | 24410 | 24614 | 24378 | 24528 | 1,421,279,488 | +128.60(+0.53%) |
Mar 24, 2015 | 24485 | 24490 | 24295 | 24400 | 1,559,006,080 | -94.90(-0.39%) |
Mar 23, 2015 | 24538 | 24560 | 24436 | 24494 | 1,461,178,112 | +119.30(+0.49%) |
Mar 20, 2015 | 24418 | 24525 | 24352 | 24375 | 2,006,074,752 | -93.70(-0.38%) |
Mar 19, 2015 | 24326 | 24500 | 24249 | 24469 | 1,826,036,352 | +348.80(+1.45%) |
Mar 18, 2015 | 23939 | 24211 | 23939 | 24120 | 1,668,404,608 | +218.60(+0.91%) |
Mar 17, 2015 | 24106 | 24106 | 23823 | 23902 | 1,188,627,072 | -48.10(-0.20%) |
Mar 16, 2015 | 23771 | 23970 | 23711 | 23950 | 1,187,740,288 | +126.40(+0.53%) |
Mar 13, 2015 | 23809 | 23919 | 23791 | 23823 | 1,538,401,024 | +25.20(+0.11%) |
Mar 12, 2015 | 23709 | 23880 | 23677 | 23798 | 1,619,060,992 | +80.00(+0.34%) |
Mar 11, 2015 | 23807 | 23900 | 23704 | 23718 | 1,678,330,368 | -179.00(-0.75%) |
Mar 10, 2015 | 24151 | 24152 | 23870 | 23897 | 1,521,299,200 | -226.10(-0.94%) |
Mar 09, 2015 | 23982 | 24206 | 23910 | 24123 | 1,619,496,448 | -40.90(-0.17%) |
Mar 07, 2015 | 24236 | 24294 | 24126 | 24164 | 1,620,647,168 | -29.00(-0.12%) |
Mar 06, 2015 | 24275 | 24394 | 24134 | 24193 | 1,923,405,056 | -272.40(-1.11%) |
Mar 05, 2015 | 24657 | 24706 | 24439 | 24465 | 1,618,240,256 | -237.40(-0.96%) |
Mar 04, 2015 | 24985 | 24985 | 24663 | 24703 | 1,499,929,344 | -184.60(-0.74%) |
Mar 03, 2015 | 24997 | 24998 | 24715 | 24887 | 1,543,093,888 | +64.10(+0.26%) |
Feb 28, 2015 | 24903 | 25102 | 24815 | 24823 | 1,504,213,760 | -78.80(-0.32%) |
Feb 27, 2015 | 24718 | 24999 | 24710 | 24902 | 1,803,456,384 | +123.80(+0.50%) |
Feb 26, 2015 | 24822 | 24869 | 24692 | 24778 | 1,387,652,736 | +28.20(+0.11%) |
Feb 25, 2015 | 24777 | 24808 | 24674 | 24750 | 1,076,322,432 | -86.70(-0.35%) |
Feb 24, 2015 | 24916 | 24916 | 24665 | 24837 | 1,019,276,416 | +4.70(+0.02%) |
Feb 19, 2015 | 24836 | 24872 | 24806 | 24832 | 975,873,920 | +47.20(+0.19%) |
Feb 18, 2015 | 24654 | 24856 | 24654 | 24785 | 822,899,904 | +58.40(+0.24%) |
Feb 17, 2015 | 24718 | 24772 | 24687 | 24726 | 926,608,320 | +44.00(+0.18%) |
Feb 14, 2015 | 24536 | 24702 | 24521 | 24682 | 1,342,650,624 | +260.30(+1.07%) |
Feb 13, 2015 | 24378 | 24514 | 24226 | 24422 | 1,472,143,488 | +107.20(+0.44%) |
Feb 12, 2015 | 24513 | 24552 | 24267 | 24315 | 1,261,415,552 | -213.10(-0.87%) |
Feb 11, 2015 | 24475 | 24584 | 24423 | 24528 | 1,028,014,080 | +7.10(+0.03%) |
Feb 10, 2015 | 24530 | 24658 | 24450 | 24521 | 1,285,537,152 | -158.40(-0.64%) |
Feb 07, 2015 | 24843 | 24843 | 24646 | 24679 | 1,440,536,192 | -86.10(-0.35%) |
Feb 06, 2015 | 25048 | 25048 | 24643 | 24766 | 2,343,789,568 | +85.70(+0.35%) |
Feb 05, 2015 | 24751 | 24825 | 24642 | 24680 | 1,836,281,984 | +125.00(+0.51%) |
Feb 04, 2015 | 24542 | 24603 | 24328 | 24555 | 1,552,840,960 | +70.10(+0.29%) |
Feb 03, 2015 | 24347 | 24507 | 24324 | 24485 | 1,576,243,968 | -22.40(-0.09%) |
Jan 31, 2015 | 24771 | 24771 | 24450 | 24507 | 1,438,942,208 | -88.70(-0.36%) |
Jan 30, 2015 | 24645 | 24739 | 24524 | 24596 | 1,864,023,168 | -266.00(-1.07%) |
Jan 29, 2015 | 24800 | 24984 | 24717 | 24862 | 1,361,037,056 | +54.50(+0.22%) |
Jan 28, 2015 | 24995 | 24995 | 24673 | 24807 | 1,705,133,056 | -102.60(-0.41%) |
Jan 27, 2015 | 24907 | 24916 | 24762 | 24910 | 1,321,615,872 | +59.50(+0.24%) |
Jan 24, 2015 | 24807 | 24896 | 24727 | 24850 | 2,375,623,936 | +327.80(+1.34%) |
Jan 23, 2015 | 24480 | 24590 | 24439 | 24523 | 1,679,836,032 | +170.00(+0.70%) |
Jan 22, 2015 | 24036 | 24373 | 24017 | 24353 | 1,843,495,552 | +401.40(+1.68%) |
Jan 21, 2015 | 23798 | 23997 | 23748 | 23951 | 1,632,662,144 | +212.70(+0.90%) |
Jan 20, 2015 | 23971 | 24050 | 23590 | 23738 | 2,945,751,296 | -365.00(-1.51%) |
Jan 17, 2015 | 24197 | 24253 | 24086 | 24104 | 1,716,809,600 | -247.40(-1.02%) |
Jan 16, 2015 | 24169 | 24369 | 24070 | 24351 | 1,754,036,224 | +238.30(+0.99%) |
Jan 15, 2015 | 24276 | 24327 | 24056 | 24113 | 1,508,206,848 | -103.40(-0.43%) |
Jan 14, 2015 | 23908 | 24254 | 23908 | 24216 | 1,393,185,664 | +189.50(+0.79%) |
Jan 13, 2015 | 24119 | 24119 | 23905 | 24026 | 1,414,586,880 | +106.60(+0.45%) |
Jan 10, 2015 | 24050 | 24169 | 23860 | 23920 | 2,334,809,856 | +84.40(+0.35%) |
Jan 09, 2015 | 23920 | 23942 | 23719 | 23836 | 2,011,642,752 | +154.20(+0.65%) |
Jan 08, 2015 | 23397 | 23716 | 23332 | 23681 | 2,181,069,568 | +195.90(+0.83%) |
Jan 07, 2015 | 23515 | 23611 | 23312 | 23485 | 2,617,976,832 | -235.90(-0.99%) |
Jan 06, 2015 | 23699 | 23999 | 23656 | 23721 | 2,585,193,216 | +0.00(+0.00%) |
Jan 03, 2015 | 23699 | 23999 | 23656 | 23721 | 1,801,713,152 | +116.30(+0.49%) |
Jan 01, 2015 | 23481 | 23632 | 23464 | 23605 | 1,049,000,512 | +103.90(+0.44%) |
Dec 31, 2014 | 23853 | 23853 | 23443 | 23501 | 1,768,219,648 | -272.10(-1.14%) |
Dec 30, 2014 | 23694 | 23868 | 23694 | 23773 | 2,133,261,184 | +423.90(+1.82%) |
Dec 25, 2014 | 23290 | 23421 | 23290 | 23349 | 740,670,208 | +15.60(+0.07%) |
Dec 24, 2014 | 23423 | 23496 | 23269 | 23334 | 1,758,917,248 | -74.90(-0.32%) |
Dec 23, 2014 | 23264 | 23479 | 23264 | 23409 | 2,999,590,400 | +292.00(+1.26%) |
Dec 20, 2014 | 23158 | 23190 | 23041 | 23117 | 2,309,125,120 | +284.40(+1.25%) |
Dec 19, 2014 | 22878 | 22935 | 22737 | 22832 | 2,306,262,784 | +246.40(+1.09%) |
Dec 18, 2014 | 22698 | 22727 | 22530 | 22586 | 2,560,931,328 | -84.70(-0.37%) |
Dec 17, 2014 | 22877 | 22944 | 22641 | 22670 | 2,158,881,280 | -357.30(-1.55%) |
Dec 16, 2014 | 22978 | 23068 | 22856 | 23028 | 1,660,208,256 | -221.40(-0.95%) |
Dec 13, 2014 | 23329 | 23446 | 23230 | 23249 | 1,641,040,256 | -63.30(-0.27%) |
Dec 12, 2014 | 23270 | 23383 | 23170 | 23312 | 2,425,752,320 | -212.00(-0.90%) |
Dec 11, 2014 | 23443 | 23656 | 23346 | 23524 | 2,306,279,680 | +38.70(+0.16%) |
Dec 10, 2014 | 23910 | 23934 | 23400 | 23486 | 3,871,778,304 | -561.90(-2.34%) |
Dec 09, 2014 | 24113 | 24190 | 24012 | 24048 | 3,826,528,768 | +45.10(+0.19%) |
Dec 06, 2014 | 23908 | 24170 | 23773 | 24003 | 730,833,536 | +170.00(+0.71%) |
Dec 05, 2014 | 23555 | 23844 | 23457 | 23833 | 3,561,981,952 | +404.00(+1.72%) |
Dec 04, 2014 | 23756 | 23922 | 23379 | 23429 | 3,224,755,968 | -225.70(-0.95%) |
Dec 03, 2014 | 23400 | 23785 | 23294 | 23654 | 2,843,136,512 | +286.90(+1.23%) |
Dec 02, 2014 | 23678 | 23732 | 23318 | 23367 | 3,135,486,720 | -620.00(-2.58%) |
Nov 29, 2014 | 23982 | 24117 | 23888 | 23987 | 3,154,786,560 | -16.90(-0.07%) |
Nov 28, 2014 | 24170 | 24228 | 23962 | 24004 | 1,813,709,056 | -107.70(-0.45%) |
Nov 27, 2014 | 23833 | 24177 | 23799 | 24112 | 2,225,232,896 | +268.10(+1.12%) |
Nov 26, 2014 | 23841 | 23935 | 23810 | 23844 | 2,083,502,336 | -49.20(-0.21%) |
Nov 25, 2014 | 23883 | 23936 | 23824 | 23893 | 2,862,178,816 | +456.00(+1.95%) |
Nov 22, 2014 | 23354 | 23508 | 23302 | 23437 | 1,519,032,960 | +87.50(+0.37%) |
Nov 21, 2014 | 23401 | 23461 | 23253 | 23350 | 1,354,803,840 | -23.70(-0.10%) |
Nov 20, 2014 | 23466 | 23572 | 23341 | 23373 | 1,413,766,400 | -155.90(-0.66%) |
Nov 19, 2014 | 23869 | 23881 | 23483 | 23529 | 1,543,729,024 | -267.90(-1.13%) |
Nov 18, 2014 | 24313 | 24313 | 23787 | 23797 | 1,728,117,248 | -290.30(-1.21%) |
Nov 15, 2014 | 24048 | 24103 | 23967 | 24087 | 1,489,760,000 | +67.50(+0.28%) |
Nov 14, 2014 | 23854 | 24098 | 23850 | 24020 | 2,063,618,432 | +81.70(+0.34%) |
Nov 13, 2014 | 23883 | 24000 | 23802 | 23938 | 1,788,489,856 | +129.90(+0.55%) |
Nov 12, 2014 | 23809 | 23931 | 23760 | 23808 | 3,418,160,128 | +63.60(+0.27%) |
Nov 11, 2014 | 24075 | 24110 | 23704 | 23745 | 1,974,456,448 | +194.50(+0.83%) |
Nov 08, 2014 | 23608 | 23831 | 23430 | 23550 | 1,609,859,584 | -99.10(-0.42%) |
Nov 07, 2014 | 23738 | 23776 | 23623 | 23649 | 1,055,438,912 | -46.30(-0.20%) |
Nov 06, 2014 | 23847 | 23847 | 23623 | 23696 | 1,357,402,752 | -150.10(-0.63%) |
Nov 05, 2014 | 23850 | 24016 | 23816 | 23846 | 1,317,633,408 | -70.30(-0.29%) |
Nov 04, 2014 | 24133 | 24133 | 23875 | 23916 | 1,328,913,664 | -82.10(-0.34%) |
Oct 31, 2014 | 23914 | 24046 | 23851 | 23998 | 2,057,439,616 | +296.10(+1.25%) |
Oct 30, 2014 | 23842 | 23842 | 23615 | 23702 | 1,606,507,392 | -117.90(-0.49%) |
Oct 29, 2014 | 23704 | 23856 | 23700 | 23820 | 2,017,536,000 | +299.50(+1.27%) |
Oct 28, 2014 | 23190 | 23571 | 23190 | 23520 | 1,889,124,864 | +377.20(+1.63%) |
Oct 27, 2014 | 23275 | 23275 | 23013 | 23143 | 1,229,644,672 | -159.00(-0.68%) |
Oct 24, 2014 | 23312 | 23353 | 23158 | 23302 | 1,201,348,096 | -31.00(-0.13%) |
Oct 23, 2014 | 23296 | 23397 | 23222 | 23333 | 1,038,977,472 | -70.80(-0.30%) |
Oct 22, 2014 | 23300 | 23461 | 23194 | 23404 | 1,732,875,648 | +315.40(+1.37%) |
Oct 21, 2014 | 23073 | 23232 | 22965 | 23089 | 1,026,480,704 | +18.30(+0.08%) |
Oct 20, 2014 | 23240 | 23290 | 23052 | 23070 | 1,182,134,144 | +47.10(+0.20%) |
Oct 17, 2014 | 22904 | 23149 | 22889 | 23023 | 1,853,603,968 | +122.30(+0.53%) |
Oct 16, 2014 | 22914 | 23040 | 22868 | 22901 | 1,533,465,728 | -239.20(-1.03%) |
Oct 15, 2014 | 23088 | 23238 | 22993 | 23140 | 1,444,933,760 | +92.10(+0.40%) |
Oct 14, 2014 | 23065 | 23410 | 23041 | 23048 | 1,526,000,000 | -95.40(-0.41%) |
Oct 13, 2014 | 22884 | 23273 | 22871 | 23143 | 1,407,205,120 | +54.90(+0.24%) |
Oct 10, 2014 | 23199 | 23237 | 23071 | 23088 | 1,401,319,808 | -446.00(-1.90%) |
Oct 09, 2014 | 23461 | 23581 | 23438 | 23534 | 1,126,451,712 | +271.20(+1.17%) |
Oct 08, 2014 | 23222 | 23369 | 23184 | 23263 | 1,253,137,408 | -159.20(-0.68%) |
Oct 07, 2014 | 23224 | 23518 | 23210 | 23422 | 1,635,901,184 | +107.50(+0.46%) |
Oct 06, 2014 | 23054 | 23441 | 22989 | 23315 | 1,643,058,176 | +250.40(+1.09%) |
Oct 03, 2014 | 22692 | 23148 | 22566 | 23065 | 2,577,564,160 | +131.60(+0.57%) |
Sep 30, 2014 | 23137 | 23137 | 22855 | 22933 | 2,189,776,896 | -296.20(-1.28%) |
Sep 29, 2014 | 23400 | 23400 | 23096 | 23229 | 2,230,550,016 | -449.20(-1.90%) |
Sep 26, 2014 | 23582 | 23717 | 23556 | 23678 | 1,341,458,688 | -89.70(-0.38%) |
Sep 25, 2014 | 24048 | 24058 | 23754 | 23768 | 1,573,165,312 | -153.50(-0.64%) |
Sep 24, 2014 | 23789 | 24016 | 23789 | 23922 | 1,368,936,960 | +84.50(+0.35%) |
Sep 23, 2014 | 23883 | 24012 | 23826 | 23837 | 1,417,171,840 | -118.40(-0.49%) |
Sep 22, 2014 | 24072 | 24083 | 23949 | 23956 | 1,723,752,960 | -350.70(-1.44%) |
Sep 19, 2014 | 24335 | 24420 | 24156 | 24306 | 1,924,823,168 | +137.50(+0.57%) |
Sep 18, 2014 | 24295 | 24295 | 24104 | 24169 | 1,459,432,192 | -207.70(-0.85%) |
Sep 17, 2014 | 24380 | 24470 | 24340 | 24376 | 1,793,779,840 | +240.40(+1.00%) |
Sep 16, 2014 | 24319 | 24406 | 24118 | 24136 | 1,282,321,920 | -221.00(-0.91%) |
Sep 15, 2014 | 24410 | 24472 | 24301 | 24357 | 1,479,611,392 | -238.30(-0.97%) |
Sep 12, 2014 | 24620 | 24701 | 24488 | 24595 | 1,233,952,256 | -67.30(-0.27%) |
Sep 11, 2014 | 24702 | 24783 | 24590 | 24663 | 1,443,804,288 | -42.80(-0.17%) |
Sep 10, 2014 | 24969 | 24969 | 24681 | 24705 | 1,748,442,368 | -485.00(-1.93%) |
Sep 08, 2014 | 25293 | 25293 | 25074 | 25190 | 1,272,235,264 | -49.80(-0.20%) |
Sep 05, 2014 | 25357 | 25357 | 25172 | 25240 | 2,163,835,904 | -57.70(-0.23%) |
Sep 04, 2014 | 25268 | 25363 | 25193 | 25298 | 1,980,862,464 | -20.00(-0.08%) |
Sep 03, 2014 | 24786 | 25325 | 24752 | 25318 | 2,535,276,032 | +568.90(+2.30%) |
Sep 02, 2014 | 24700 | 24817 | 24576 | 24749 | 1,646,363,776 | -3.10(-0.01%) |
Sep 01, 2014 | 24704 | 24891 | 24696 | 24752 | 1,447,773,696 | +10.00(+0.04%) |
Aug 29, 2014 | 24748 | 24814 | 24631 | 24742 | 1,711,541,376 | +1.10(+0.00%) |
Aug 28, 2014 | 25056 | 25056 | 24679 | 24741 | 1,533,360,512 | -177.80(-0.71%) |
Aug 27, 2014 | 25134 | 25161 | 24884 | 24919 | 1,468,393,856 | -155.70(-0.62%) |
Aug 26, 2014 | 25148 | 25188 | 25069 | 25074 | 1,252,881,664 | -92.40(-0.37%) |
Aug 25, 2014 | 25050 | 25243 | 24947 | 25167 | 1,333,447,296 | +54.70(+0.22%) |
Aug 22, 2014 | 25114 | 25133 | 25026 | 25112 | 1,183,283,072 | +118.10(+0.47%) |
Aug 21, 2014 | 25142 | 25142 | 24896 | 24994 | 1,460,054,912 | -165.70(-0.66%) |
Aug 20, 2014 | 25157 | 25190 | 25057 | 25160 | 1,238,094,976 | +36.90(+0.15%) |
Aug 19, 2014 | 25046 | 25201 | 24909 | 25123 | 1,466,514,816 | +167.40(+0.67%) |
Aug 18, 2014 | 24944 | 24979 | 24765 | 24956 | 1,281,516,928 | +0.60(+0.00%) |
Aug 15, 2014 | 24970 | 25010 | 24873 | 24955 | 1,150,210,688 | +153.50(+0.62%) |
Aug 14, 2014 | 24894 | 24964 | 24722 | 24801 | 1,456,861,184 | -88.90(-0.36%) |
Aug 13, 2014 | 24726 | 24907 | 24611 | 24890 | 1,466,903,040 | +200.90(+0.81%) |
Aug 12, 2014 | 24669 | 24692 | 24552 | 24689 | 1,028,234,688 | +43.40(+0.18%) |
Aug 11, 2014 | 24533 | 24671 | 24491 | 24646 | 1,129,853,568 | +314.60(+1.29%) |
Aug 08, 2014 | 24307 | 24493 | 24191 | 24331 | 1,341,692,800 | -56.20(-0.23%) |
Aug 07, 2014 | 24499 | 24502 | 24365 | 24388 | 1,233,420,544 | -196.50(-0.80%) |
Aug 06, 2014 | 24559 | 24590 | 24397 | 24584 | 1,171,858,560 | -64.20(-0.26%) |
Aug 05, 2014 | 24679 | 24679 | 24494 | 24648 | 1,249,531,008 | +48.20(+0.20%) |
Aug 04, 2014 | 24590 | 24691 | 24558 | 24600 | 1,183,329,664 | +67.70(+0.28%) |
Aug 03, 2014 | 24594 | 24732 | 24486 | 24532 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 24594 | 24732 | 24486 | 24532 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 24594 | 24732 | 24486 | 24532 | 1,755,872,640 | -224.40(-0.91%) |
Jul 31, 2014 | 24806 | 24894 | 24662 | 24757 | 1,944,104,448 | +24.60(+0.10%) |
Jul 30, 2014 | 24705 | 24912 | 24660 | 24732 | 2,523,812,096 | +91.70(+0.37%) |
Jul 29, 2014 | 24527 | 24667 | 24437 | 24640 | 1,998,388,736 | +211.90(+0.87%) |
Jul 28, 2014 | 24249 | 24501 | 24248 | 24429 | 1,971,910,784 | +212.60(+0.88%) |
Jul 25, 2014 | 24247 | 24247 | 24089 | 24216 | 1,637,301,248 | +74.50(+0.31%) |
Jul 24, 2014 | 24081 | 24150 | 24005 | 24142 | 1,930,509,952 | +169.60(+0.71%) |
Jul 23, 2014 | 23841 | 23976 | 23834 | 23972 | 1,807,779,584 | +189.80(+0.80%) |
Jul 22, 2014 | 23466 | 23803 | 23423 | 23782 | 1,859,454,976 | +395.00(+1.69%) |
Jul 21, 2014 | 23484 | 23498 | 23373 | 23387 | 1,042,281,792 | -67.70(-0.29%) |
Jul 20, 2014 | 23316 | 23460 | 23241 | 23455 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 23316 | 23460 | 23241 | 23455 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 23316 | 23460 | 23241 | 23455 | 913,307,584 | -66.10(-0.28%) |
Jul 17, 2014 | 23583 | 23583 | 23422 | 23521 | 1,093,977,856 | -2.40(-0.01%) |
Jul 16, 2014 | 23490 | 23562 | 23430 | 23523 | 959,529,728 | +63.30(+0.27%) |
Jul 15, 2014 | 23483 | 23497 | 23398 | 23460 | 1,048,140,480 | +113.30(+0.49%) |
Jul 14, 2014 | 23310 | 23460 | 23273 | 23347 | 1,060,963,392 | +113.30(+0.49%) |
Jul 13, 2014 | 23156 | 23308 | 23147 | 23233 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 23156 | 23308 | 23147 | 23233 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 23156 | 23308 | 23147 | 23233 | 1,123,092,352 | -5.60(-0.02%) |
Jul 10, 2014 | 23281 | 23281 | 23182 | 23239 | 1,100,506,624 | +62.90(+0.27%) |
Jul 09, 2014 | 23408 | 23408 | 23127 | 23176 | 1,545,839,360 | -365.30(-1.55%) |
Jul 08, 2014 | 23555 | 23556 | 23455 | 23541 | 1,114,064,000 | +0.50(+0.00%) |
Jul 07, 2014 | 23581 | 23592 | 23435 | 23541 | 911,913,728 | -5.50(-0.02%) |
Jul 06, 2014 | 23609 | 23626 | 23508 | 23546 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 23609 | 23626 | 23508 | 23546 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 23609 | 23626 | 23508 | 23546 | 1,116,918,656 | +15.00(+0.06%) |
Jul 03, 2014 | 23554 | 23592 | 23483 | 23531 | 1,073,575,168 | -18.20(-0.08%) |
Jul 02, 2014 | 23326 | 23576 | 23294 | 23550 | 1,936,445,568 | +358.90(+1.55%) |