Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10743 | 10785 | 10614 | 10729 | 190,471,104 | +6.60(+0.06%) |
Aug 28, 2014 | 10808 | 10844 | 10688 | 10722 | 179,770,304 | -115.20(-1.06%) |
Aug 27, 2014 | 10822 | 10884 | 10787 | 10837 | 190,905,600 | +10.50(+0.10%) |
Aug 26, 2014 | 10672 | 10836 | 10669 | 10827 | 215,487,296 | +136.80(+1.28%) |
Aug 25, 2014 | 10607 | 10696 | 10564 | 10690 | 148,342,304 | +189.90(+1.81%) |
Aug 22, 2014 | 10582 | 10589 | 10436 | 10500 | 155,283,808 | -56.20(-0.53%) |
Aug 21, 2014 | 10430 | 10569 | 10387 | 10556 | 168,281,904 | +135.50(+1.30%) |
Aug 20, 2014 | 10391 | 10428 | 10338 | 10421 | 135,510,704 | +34.40(+0.33%) |
Aug 19, 2014 | 10408 | 10417 | 10367 | 10386 | 119,977,400 | +33.10(+0.32%) |
Aug 18, 2014 | 10350 | 10372 | 10284 | 10353 | 150,174,704 | +131.20(+1.28%) |
Aug 15, 2014 | 10321 | 10418 | 10204 | 10222 | 197,004,304 | -72.60(-0.71%) |
Aug 14, 2014 | 10274 | 10339 | 10211 | 10295 | 156,132,304 | -9.20(-0.09%) |
Aug 13, 2014 | 10304 | 10330 | 10250 | 10304 | 183,228,000 | +62.50(+0.61%) |
Aug 12, 2014 | 10196 | 10324 | 10162 | 10242 | 190,718,592 | +48.00(+0.47%) |
Aug 11, 2014 | 10227 | 10246 | 10149 | 10194 | 173,366,496 | +88.70(+0.88%) |
Aug 08, 2014 | 9981 | 10183 | 9947 | 10105 | 274,092,000 | +26.20(+0.26%) |
Aug 07, 2014 | 10236 | 10259 | 10050 | 10079 | 321,042,496 | -167.60(-1.64%) |
Aug 06, 2014 | 10282 | 10330 | 10122 | 10246 | 306,362,912 | -107.60(-1.04%) |
Aug 05, 2014 | 10525 | 10535 | 10314 | 10354 | 258,778,800 | -142.40(-1.36%) |
Aug 04, 2014 | 10586 | 10589 | 10464 | 10496 | 206,949,792 | -17.80(-0.17%) |
Aug 03, 2014 | 10683 | 10701 | 10478 | 10514 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 10683 | 10701 | 10478 | 10514 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 10683 | 10701 | 10478 | 10514 | 297,750,912 | -193.20(-1.80%) |
Jul 31, 2014 | 10935 | 10944 | 10663 | 10707 | 302,656,384 | -230.20(-2.10%) |
Jul 30, 2014 | 10928 | 11016 | 10889 | 10937 | 241,840,304 | +36.20(+0.33%) |
Jul 29, 2014 | 10902 | 10964 | 10854 | 10901 | 199,820,704 | +21.40(+0.20%) |
Jul 28, 2014 | 10940 | 10964 | 10802 | 10880 | 200,633,408 | -8.30(-0.08%) |
Jul 25, 2014 | 10840 | 10942 | 10832 | 10888 | 273,050,912 | +27.40(+0.25%) |
Jul 24, 2014 | 10668 | 10861 | 10618 | 10861 | 335,618,496 | +201.60(+1.89%) |
Jul 23, 2014 | 10624 | 10700 | 10605 | 10659 | 213,231,696 | +10.20(+0.10%) |
Jul 22, 2014 | 10531 | 10668 | 10505 | 10649 | 231,977,696 | +166.90(+1.59%) |
Jul 21, 2014 | 10522 | 10531 | 10448 | 10482 | 156,589,296 | -45.00(-0.43%) |
Jul 20, 2014 | 10478 | 10527 | 10425 | 10527 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 10478 | 10527 | 10425 | 10527 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 10478 | 10527 | 10425 | 10527 | 201,066,400 | -16.30(-0.15%) |
Jul 17, 2014 | 10618 | 10643 | 10508 | 10543 | 208,172,192 | -125.10(-1.17%) |
Jul 16, 2014 | 10522 | 10680 | 10497 | 10668 | 225,511,600 | +192.50(+1.84%) |
Jul 15, 2014 | 10545 | 10581 | 10428 | 10476 | 246,842,800 | -130.40(-1.23%) |
Jul 14, 2014 | 10602 | 10640 | 10527 | 10606 | 189,414,496 | +67.50(+0.64%) |
Jul 13, 2014 | 10564 | 10682 | 10490 | 10539 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 10564 | 10682 | 10490 | 10539 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 10564 | 10682 | 10490 | 10539 | 240,402,896 | +5.20(+0.05%) |
Jul 10, 2014 | 10744 | 10744 | 10424 | 10534 | 378,313,696 | -213.30(-1.98%) |
Jul 09, 2014 | 10736 | 10771 | 10681 | 10747 | 264,369,504 | +57.80(+0.54%) |
Jul 08, 2014 | 10899 | 10921 | 10663 | 10689 | 348,809,888 | -199.40(-1.83%) |
Jul 07, 2014 | 10986 | 11005 | 10874 | 10888 | 159,943,600 | -120.90(-1.10%) |
Jul 06, 2014 | 11083 | 11084 | 11005 | 11009 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 11083 | 11084 | 11005 | 11009 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 11083 | 11084 | 11005 | 11009 | 151,364,992 | -80.60(-0.73%) |
Jul 03, 2014 | 11002 | 11100 | 10958 | 11090 | 231,683,696 | +73.80(+0.67%) |
Jul 02, 2014 | 11009 | 11038 | 10955 | 11016 | 206,188,704 | +8.40(+0.08%) |
Jul 01, 2014 | 10954 | 11008 | 10912 | 11008 | 271,826,592 | +84.30(+0.77%) |
Jun 30, 2014 | 10976 | 10996 | 10851 | 10924 | 198,883,904 | -36.40(-0.33%) |
Jun 29, 2014 | 11010 | 11060 | 10924 | 10960 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 11010 | 11060 | 10924 | 10960 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 11010 | 11060 | 10924 | 10960 | 172,851,296 | -29.10(-0.26%) |
Jun 26, 2014 | 11006 | 11046 | 10911 | 10989 | 237,044,704 | +22.30(+0.20%) |
Jun 25, 2014 | 11058 | 11070 | 10890 | 10967 | 340,431,296 | -139.20(-1.25%) |
Jun 24, 2014 | 11148 | 11169 | 11082 | 11106 | 183,077,104 | -12.40(-0.11%) |
Jun 23, 2014 | 11163 | 11185 | 11094 | 11118 | 176,415,296 | -36.80(-0.33%) |
Jun 22, 2014 | 11175 | 11216 | 11143 | 11155 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 11175 | 11216 | 11143 | 11155 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 11175 | 11216 | 11143 | 11155 | 385,513,984 | -32.70(-0.29%) |
Jun 19, 2014 | 11192 | 11249 | 11159 | 11188 | 222,993,200 | +75.50(+0.68%) |
Jun 18, 2014 | 11082 | 11131 | 11053 | 11112 | 197,069,408 | +53.80(+0.49%) |
Jun 17, 2014 | 11031 | 11094 | 11013 | 11058 | 198,939,904 | +50.30(+0.46%) |
Jun 16, 2014 | 11055 | 11099 | 10972 | 11008 | 213,704,704 | -105.50(-0.95%) |
Jun 15, 2014 | 11079 | 11134 | 11010 | 11114 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 11079 | 11134 | 11010 | 11114 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 11079 | 11134 | 11010 | 11114 | 197,257,504 | +25.20(+0.23%) |
Jun 12, 2014 | 11082 | 11137 | 11046 | 11088 | 186,194,000 | +13.60(+0.12%) |
Jun 11, 2014 | 11134 | 11168 | 11045 | 11075 | 211,582,800 | -78.60(-0.70%) |
Jun 10, 2014 | 11137 | 11178 | 11096 | 11154 | 246,596,304 | -10.60(-0.09%) |
Jun 09, 2014 | 11090 | 11188 | 11058 | 11164 | 267,298,304 | +99.80(+0.90%) |
Jun 08, 2014 | 10918 | 11085 | 10888 | 11064 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 10918 | 11085 | 10888 | 11064 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 10918 | 11085 | 10888 | 11064 | 338,353,600 | +187.90(+1.73%) |
Jun 05, 2014 | 10761 | 10970 | 10714 | 10876 | 382,160,704 | +120.80(+1.12%) |
Jun 04, 2014 | 10756 | 10775 | 10667 | 10756 | 193,394,096 | -21.10(-0.20%) |
Jun 03, 2014 | 10838 | 10874 | 10744 | 10777 | 206,171,296 | -50.70(-0.47%) |
Jun 02, 2014 | 10819 | 10877 | 10800 | 10827 | 196,097,200 | +28.70(+0.27%) |
Jun 01, 2014 | 10708 | 10803 | 10698 | 10799 | 0 | +0.00(+0.00%) |
May 31, 2014 | 10708 | 10803 | 10698 | 10799 | 0 | +0.00(+0.00%) |
May 30, 2014 | 10708 | 10803 | 10698 | 10799 | 319,903,008 | +63.90(+0.60%) |
May 29, 2014 | 10756 | 10770 | 10665 | 10735 | 182,658,096 | -22.40(-0.21%) |
May 28, 2014 | 10702 | 10757 | 10672 | 10757 | 236,688,992 | +43.00(+0.40%) |
May 27, 2014 | 10669 | 10745 | 10659 | 10714 | 208,487,200 | +26.70(+0.25%) |
May 26, 2014 | 10594 | 10696 | 10576 | 10688 | 141,443,104 | +128.60(+1.22%) |
May 25, 2014 | 10526 | 10576 | 10466 | 10559 | 0 | +0.00(+0.00%) |
May 24, 2014 | 10526 | 10576 | 10466 | 10559 | 0 | +0.00(+0.00%) |
May 23, 2014 | 10526 | 10576 | 10466 | 10559 | 159,882,096 | +38.30(+0.36%) |
May 22, 2014 | 10552 | 10558 | 10475 | 10521 | 205,291,504 | -10.80(-0.10%) |
May 21, 2014 | 10407 | 10548 | 10364 | 10531 | 205,707,392 | +77.60(+0.74%) |
May 20, 2014 | 10418 | 10479 | 10402 | 10454 | 245,813,296 | +28.30(+0.27%) |
May 19, 2014 | 10470 | 10526 | 10307 | 10426 | 243,528,896 | -53.20(-0.51%) |
May 18, 2014 | 10354 | 10495 | 10282 | 10479 | 0 | +0.00(+0.00%) |
May 17, 2014 | 10354 | 10495 | 10282 | 10479 | 0 | +0.00(+0.00%) |
May 16, 2014 | 10354 | 10495 | 10282 | 10479 | 312,919,008 | +113.70(+1.10%) |
May 15, 2014 | 10616 | 10665 | 10323 | 10365 | 409,937,888 | -248.90(-2.35%) |
May 14, 2014 | 10603 | 10639 | 10522 | 10614 | 248,096,704 | +26.70(+0.25%) |
May 13, 2014 | 10587 | 10601 | 10533 | 10587 | 272,278,912 | +20.20(+0.19%) |
May 12, 2014 | 10512 | 10578 | 10478 | 10567 | 243,556,992 | +79.80(+0.76%) |
May 11, 2014 | 10573 | 10593 | 10439 | 10487 | 0 | +0.00(+0.00%) |
May 10, 2014 | 10573 | 10593 | 10439 | 10487 | 0 | +0.00(+0.00%) |
May 09, 2014 | 10573 | 10593 | 10439 | 10487 | 324,681,600 | -104.00(-0.98%) |
May 08, 2014 | 10449 | 10598 | 10412 | 10591 | 291,313,504 | +177.40(+1.70%) |
May 07, 2014 | 10402 | 10494 | 10372 | 10414 | 271,535,008 | -67.60(-0.64%) |
May 06, 2014 | 10505 | 10549 | 10415 | 10481 | 224,625,792 | +4.40(+0.04%) |
May 05, 2014 | 10460 | 10503 | 10342 | 10477 | 208,232,704 | +2.50(+0.02%) |
May 04, 2014 | 10454 | 10541 | 10441 | 10474 | 0 | +0.00(+0.00%) |
May 03, 2014 | 10454 | 10541 | 10441 | 10474 | 0 | +0.00(+0.00%) |
May 02, 2014 | 10454 | 10541 | 10441 | 10474 | 196,334,208 | +15.50(+0.15%) |
May 01, 2014 | 10425 | 10500 | 10398 | 10459 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 10425 | 10500 | 10398 | 10459 | 280,911,712 | -2.00(-0.02%) |
Apr 29, 2014 | 10348 | 10488 | 10343 | 10461 | 285,723,584 | +140.10(+1.36%) |
Apr 28, 2014 | 10351 | 10391 | 10248 | 10321 | 187,967,808 | +14.70(+0.14%) |
Apr 27, 2014 | 10398 | 10443 | 10281 | 10306 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 10398 | 10443 | 10281 | 10306 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 10398 | 10443 | 10281 | 10306 | 191,450,000 | -155.80(-1.49%) |
Apr 24, 2014 | 10487 | 10531 | 10339 | 10462 | 236,755,504 | +37.60(+0.36%) |
Apr 23, 2014 | 10439 | 10482 | 10395 | 10424 | 258,916,992 | -13.40(-0.13%) |
Apr 22, 2014 | 10339 | 10449 | 10280 | 10438 | 238,298,096 | +145.40(+1.41%) |
Apr 21, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 10291 | 10316 | 10185 | 10292 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 10291 | 10316 | 10185 | 10292 | 231,004,192 | +24.50(+0.24%) |
Apr 16, 2014 | 10211 | 10268 | 10179 | 10268 | 217,015,392 | +164.40(+1.63%) |
Apr 15, 2014 | 10200 | 10248 | 10072 | 10104 | 253,737,504 | -84.70(-0.83%) |
Apr 14, 2014 | 10098 | 10191 | 9984 | 10188 | 318,266,912 | -17.20(-0.17%) |
Apr 13, 2014 | 10272 | 10332 | 10091 | 10205 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 10272 | 10332 | 10091 | 10205 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 10272 | 10332 | 10091 | 10205 | 366,861,504 | -130.70(-1.26%) |
Apr 10, 2014 | 10524 | 10537 | 10326 | 10336 | 335,982,784 | -149.10(-1.42%) |
Apr 09, 2014 | 10493 | 10572 | 10477 | 10485 | 241,313,296 | +4.70(+0.04%) |
Apr 08, 2014 | 10611 | 10627 | 10384 | 10480 | 335,475,488 | -125.70(-1.19%) |
Apr 07, 2014 | 10594 | 10678 | 10561 | 10606 | 216,044,608 | -71.00(-0.66%) |
Apr 06, 2014 | 10612 | 10705 | 10572 | 10677 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 10612 | 10705 | 10572 | 10677 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 10612 | 10705 | 10572 | 10677 | 300,098,304 | +93.10(+0.88%) |
Apr 03, 2014 | 10462 | 10644 | 10452 | 10584 | 337,366,400 | +148.30(+1.42%) |
Apr 02, 2014 | 10478 | 10504 | 10391 | 10436 | 237,133,600 | -27.30(-0.26%) |
Apr 01, 2014 | 10368 | 10488 | 10360 | 10463 | 310,888,288 | +122.60(+1.19%) |
Mar 31, 2014 | 10350 | 10421 | 10326 | 10340 | 339,242,912 | +11.60(+0.11%) |
Mar 30, 2014 | 10240 | 10342 | 10209 | 10329 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 10240 | 10342 | 10209 | 10329 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 10240 | 10342 | 10209 | 10329 | 263,012,704 | +129.90(+1.27%) |
Mar 27, 2014 | 10118 | 10204 | 10087 | 10199 | 255,552,096 | +58.20(+0.57%) |
Mar 26, 2014 | 10029 | 10180 | 9994 | 10141 | 279,649,216 | +150.30(+1.50%) |
Mar 25, 2014 | 9940 | 10035 | 9886 | 9990 | 267,192,992 | +77.40(+0.78%) |
Mar 24, 2014 | 10062 | 10090 | 9869 | 9913 | 282,607,808 | -140.00(-1.39%) |
Mar 23, 2014 | 10095 | 10158 | 10042 | 10053 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 10095 | 10158 | 10042 | 10053 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 10095 | 10158 | 10042 | 10053 | 442,910,592 | -26.80(-0.27%) |
Mar 20, 2014 | 10008 | 10086 | 9971 | 10080 | 253,694,896 | -13.40(-0.13%) |
Mar 19, 2014 | 10086 | 10136 | 10023 | 10093 | 186,679,696 | +41.90(+0.42%) |
Mar 18, 2014 | 9975 | 10109 | 9903 | 10051 | 268,470,208 | +76.40(+0.77%) |
Mar 17, 2014 | 9823 | 9992 | 9811 | 9975 | 267,210,096 | +163.00(+1.66%) |
Mar 15, 2014 | 9881 | 9944 | 9703 | 9812 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 9881 | 9944 | 9703 | 9812 | 469,886,400 | -138.30(-1.39%) |
Mar 13, 2014 | 10112 | 10118 | 9950 | 9950 | 238,531,008 | -120.10(-1.19%) |
Mar 12, 2014 | 10129 | 10169 | 9984 | 10070 | 263,713,904 | -92.90(-0.91%) |
Mar 11, 2014 | 10235 | 10245 | 10138 | 10163 | 212,295,008 | -31.30(-0.31%) |
Mar 10, 2014 | 10151 | 10292 | 10119 | 10195 | 329,690,592 | +30.40(+0.30%) |
Mar 09, 2014 | 10328 | 10345 | 10148 | 10164 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 10328 | 10345 | 10148 | 10164 | 260,257,408 | -139.80(-1.36%) |
Mar 07, 2014 | 10251 | 10359 | 10248 | 10304 | 301,321,696 | +88.80(+0.87%) |
Mar 06, 2014 | 10105 | 10250 | 10089 | 10215 | 348,114,592 | +88.50(+0.87%) |
Mar 05, 2014 | 9991 | 10127 | 9955 | 10127 | 330,191,488 | +248.00(+2.51%) |
Mar 04, 2014 | 9952 | 9992 | 9855 | 9879 | 391,420,608 | +0.00(+0.00%) |
Mar 03, 2014 | 9952 | 9992 | 9855 | 9879 | 0 | -235.50(-2.33%) |
Mar 02, 2014 | 10172 | 10174 | 9996 | 10114 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 10172 | 10174 | 9996 | 10114 | 439,188,096 | -49.90(-0.49%) |
Feb 28, 2014 | 10213 | 10228 | 10064 | 10164 | 253,334,400 | -60.20(-0.59%) |
Feb 27, 2014 | 10244 | 10269 | 10192 | 10224 | 215,455,696 | -18.20(-0.18%) |
Feb 26, 2014 | 10176 | 10243 | 10151 | 10242 | 239,977,200 | +49.40(+0.48%) |
Feb 25, 2014 | 10060 | 10193 | 10035 | 10193 | 238,492,992 | +0.00(+0.00%) |
Feb 24, 2014 | 10060 | 10193 | 10035 | 10193 | 0 | +122.10(+1.21%) |
Feb 23, 2014 | 10104 | 10109 | 10009 | 10071 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 10104 | 10109 | 10009 | 10071 | 227,194,304 | +8.80(+0.09%) |
Feb 21, 2014 | 9946 | 10062 | 9918 | 10062 | 284,533,600 | +8.40(+0.08%) |
Feb 20, 2014 | 10021 | 10103 | 9946 | 10054 | 295,424,992 | +11.10(+0.11%) |
Feb 19, 2014 | 10110 | 10114 | 9989 | 10043 | 286,231,008 | -75.90(-0.75%) |
Feb 18, 2014 | 10155 | 10182 | 10085 | 10119 | 167,514,400 | -14.20(-0.14%) |
Feb 17, 2014 | 10111 | 10185 | 10058 | 10133 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 10111 | 10185 | 10058 | 10133 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 10111 | 10185 | 10058 | 10133 | 240,155,808 | +33.90(+0.34%) |
Feb 14, 2014 | 10046 | 10099 | 9950 | 10099 | 321,596,608 | +18.10(+0.18%) |
Feb 13, 2014 | 10126 | 10151 | 10041 | 10081 | 371,607,712 | -10.40(-0.10%) |
Feb 12, 2014 | 10045 | 10091 | 9985 | 10091 | 313,939,584 | +108.50(+1.09%) |
Feb 11, 2014 | 10114 | 10118 | 9944 | 9983 | 232,430,592 | +0.00(+0.00%) |
Feb 10, 2014 | 10114 | 10118 | 9944 | 9983 | 0 | -89.70(-0.89%) |
Feb 09, 2014 | 9996 | 10087 | 9911 | 10072 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 9996 | 10087 | 9911 | 10072 | 328,602,400 | +107.80(+1.08%) |
Feb 07, 2014 | 9841 | 9984 | 9807 | 9965 | 393,666,112 | +189.60(+1.94%) |
Feb 06, 2014 | 9752 | 9838 | 9700 | 9775 | 267,970,208 | +20.70(+0.21%) |
Feb 05, 2014 | 9685 | 9814 | 9655 | 9754 | 306,710,784 | +28.90(+0.30%) |
Feb 04, 2014 | 9912 | 9980 | 9712 | 9725 | 280,156,704 | +0.00(+0.00%) |
Feb 03, 2014 | 9912 | 9980 | 9712 | 9725 | 0 | -194.80(-1.96%) |
Feb 02, 2014 | 9974 | 9993 | 9762 | 9920 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 9974 | 9993 | 9762 | 9920 | 343,616,288 | -44.30(-0.44%) |
Jan 31, 2014 | 9891 | 9996 | 9776 | 9964 | 311,979,200 | +68.30(+0.69%) |
Jan 30, 2014 | 9986 | 10054 | 9716 | 9896 | 368,664,608 | +17.10(+0.17%) |
Jan 29, 2014 | 9839 | 9923 | 9802 | 9879 | 298,254,688 | +120.70(+1.24%) |
Jan 28, 2014 | 9877 | 9916 | 9726 | 9758 | 380,955,008 | +0.00(+0.00%) |
Jan 27, 2014 | 9877 | 9916 | 9726 | 9758 | 0 | -110.50(-1.12%) |
Jan 25, 2014 | 10215 | 10241 | 9836 | 9869 | 531,982,304 | -372.30(-3.64%) |
Jan 24, 2014 | 10254 | 10351 | 10216 | 10241 | 327,843,808 | -38.50(-0.37%) |
Jan 23, 2014 | 10400 | 10440 | 10242 | 10280 | 295,355,392 | -77.70(-0.75%) |
Jan 22, 2014 | 10470 | 10510 | 10344 | 10357 | 239,283,504 | -96.70(-0.92%) |
Jan 21, 2014 | 10440 | 10486 | 10404 | 10454 | 183,408,000 | +0.00(+0.00%) |
Jan 20, 2014 | 10440 | 10486 | 10404 | 10454 | 0 | -11.60(-0.11%) |
Jan 18, 2014 | 10454 | 10502 | 10394 | 10466 | 288,502,592 | +10.20(+0.10%) |
Jan 17, 2014 | 10532 | 10553 | 10441 | 10456 | 331,148,000 | -69.50(-0.66%) |
Jan 16, 2014 | 10381 | 10530 | 10368 | 10525 | 381,454,496 | +143.00(+1.38%) |
Jan 15, 2014 | 10274 | 10382 | 10223 | 10382 | 343,749,408 | +16.50(+0.16%) |
Jan 14, 2014 | 10336 | 10396 | 10298 | 10366 | 347,556,416 | +0.00(+0.00%) |
Jan 13, 2014 | 10336 | 10396 | 10298 | 10366 | 0 | +74.90(+0.73%) |
Jan 12, 2014 | 10294 | 10362 | 10249 | 10291 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 10294 | 10362 | 10249 | 10291 | 283,436,896 | +56.40(+0.55%) |
Jan 10, 2014 | 10256 | 10383 | 10186 | 10234 | 389,287,008 | -19.40(-0.19%) |
Jan 09, 2014 | 10190 | 10282 | 10117 | 10254 | 479,865,088 | +74.90(+0.74%) |
Jan 08, 2014 | 9912 | 10188 | 9882 | 10179 | 514,204,608 | +290.20(+2.93%) |
Jan 07, 2014 | 9768 | 9929 | 9766 | 9888 | 188,619,600 | +0.00(+0.00%) |
Jan 06, 2014 | 9768 | 9929 | 9766 | 9888 | 0 | +90.50(+0.92%) |
Jan 05, 2014 | 9765 | 9830 | 9722 | 9798 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 9765 | 9830 | 9722 | 9798 | 209,216,608 | +37.70(+0.39%) |
Jan 03, 2014 | 9924 | 9952 | 9758 | 9760 | 304,375,392 | +0.00(+0.00%) |
Jan 02, 2014 | 9924 | 9952 | 9758 | 9760 | 0 | -156.40(-1.58%) |
Jan 01, 2014 | 9910 | 9923 | 9882 | 9917 | 79,586,800 | +14.80(+0.15%) |
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%) |