Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 23273 | 23346 | 22960 | 23191 | 0 | +0.00(+0.00%) |
Jun 30, 2014 | 23273 | 23346 | 22960 | 23191 | 1,476,157,952 | -30.80(-0.13%) |
Jun 29, 2014 | 23188 | 23272 | 23111 | 23222 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 23188 | 23272 | 23111 | 23222 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 23188 | 23272 | 23111 | 23222 | 1,193,749,248 | +23.70(+0.10%) |
Jun 26, 2014 | 22948 | 23204 | 22926 | 23198 | 1,292,094,976 | +331.10(+1.45%) |
Jun 25, 2014 | 22935 | 22939 | 22829 | 22867 | 1,082,659,456 | -13.90(-0.06%) |
Jun 24, 2014 | 22916 | 22946 | 22833 | 22881 | 1,448,714,880 | +75.80(+0.33%) |
Jun 23, 2014 | 23165 | 23394 | 22802 | 22805 | 2,005,521,152 | -389.30(-1.68%) |
Jun 22, 2014 | 23199 | 23286 | 23158 | 23194 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 23199 | 23286 | 23158 | 23194 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 23199 | 23286 | 23158 | 23194 | 1,341,638,400 | +26.40(+0.11%) |
Jun 19, 2014 | 23265 | 23300 | 23123 | 23168 | 1,421,184,384 | -14.00(-0.06%) |
Jun 18, 2014 | 23128 | 23299 | 23128 | 23182 | 1,296,561,536 | -21.90(-0.09%) |
Jun 17, 2014 | 23238 | 23243 | 23127 | 23204 | 1,361,614,336 | -97.10(-0.42%) |
Jun 16, 2014 | 23299 | 23340 | 23233 | 23301 | 1,215,050,752 | -18.50(-0.08%) |
Jun 15, 2014 | 23100 | 23398 | 23100 | 23319 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 23100 | 23398 | 23100 | 23319 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 23100 | 23398 | 23100 | 23319 | 1,564,423,808 | +144.20(+0.62%) |
Jun 12, 2014 | 23128 | 23238 | 23066 | 23175 | 1,262,629,760 | -82.30(-0.35%) |
Jun 11, 2014 | 23281 | 23281 | 23168 | 23257 | 1,312,200,704 | -58.40(-0.25%) |
Jun 10, 2014 | 23206 | 23360 | 23061 | 23316 | 1,732,688,256 | +198.20(+0.86%) |
Jun 09, 2014 | 23087 | 23160 | 23053 | 23118 | 1,175,572,608 | +166.50(+0.73%) |
Jun 08, 2014 | 23231 | 23231 | 22951 | 22951 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 23231 | 23231 | 22951 | 22951 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 23231 | 23231 | 22951 | 22951 | 1,793,942,400 | -158.70(-0.69%) |
Jun 05, 2014 | 23143 | 23178 | 23052 | 23110 | 1,139,879,424 | -42.00(-0.18%) |
Jun 04, 2014 | 23284 | 23284 | 23111 | 23152 | 1,103,619,840 | -139.30(-0.60%) |
Jun 03, 2014 | 23328 | 23328 | 23134 | 23291 | 1,871,426,560 | +209.30(+0.91%) |
Jun 02, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |
Jun 01, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |
May 31, 2014 | 23075 | 23179 | 22994 | 23082 | 0 | +0.00(+0.00%) |
May 30, 2014 | 23075 | 23179 | 22994 | 23082 | 2,139,411,968 | +71.60(+0.31%) |
May 29, 2014 | 23103 | 23209 | 22968 | 23010 | 1,656,946,944 | -69.90(-0.30%) |
May 28, 2014 | 23024 | 23205 | 22950 | 23080 | 1,877,920,640 | +135.70(+0.59%) |
May 27, 2014 | 22953 | 22984 | 22886 | 22944 | 886,165,504 | -18.90(-0.08%) |
May 26, 2014 | 23056 | 23087 | 22899 | 22963 | 921,743,104 | -2.70(-0.01%) |
May 25, 2014 | 23010 | 23010 | 22922 | 22966 | 0 | +0.00(+0.00%) |
May 24, 2014 | 23010 | 23010 | 22922 | 22966 | 0 | +0.00(+0.00%) |
May 23, 2014 | 23010 | 23010 | 22922 | 22966 | 1,334,666,752 | +12.10(+0.05%) |
May 22, 2014 | 22942 | 23053 | 22884 | 22954 | 1,846,560,384 | +117.30(+0.51%) |
May 21, 2014 | 22716 | 22884 | 22650 | 22836 | 1,501,967,104 | +1.80(+0.01%) |
May 20, 2014 | 22758 | 22914 | 22758 | 22835 | 1,381,246,464 | +130.20(+0.57%) |
May 19, 2014 | 22751 | 22751 | 22556 | 22704 | 991,514,624 | -8.40(-0.04%) |
May 18, 2014 | 22646 | 22718 | 22556 | 22713 | 0 | +0.00(+0.00%) |
May 17, 2014 | 22646 | 22718 | 22556 | 22713 | 0 | +0.00(+0.00%) |
May 16, 2014 | 22646 | 22718 | 22556 | 22713 | 1,166,377,984 | -18.00(-0.08%) |
May 15, 2014 | 22727 | 22793 | 22610 | 22731 | 1,170,327,040 | +148.10(+0.66%) |
May 14, 2014 | 22484 | 22664 | 22365 | 22583 | 1,927,324,800 | +230.40(+1.03%) |
May 13, 2014 | 22436 | 22436 | 22286 | 22352 | 1,139,100,544 | +90.80(+0.41%) |
May 12, 2014 | 21922 | 22400 | 21797 | 22262 | 1,662,352,640 | +398.60(+1.82%) |
May 11, 2014 | 21820 | 21925 | 21705 | 21863 | 0 | +0.00(+0.00%) |
May 10, 2014 | 21820 | 21925 | 21705 | 21863 | 0 | +0.00(+0.00%) |
May 09, 2014 | 21820 | 21925 | 21705 | 21863 | 1,114,417,664 | +25.90(+0.12%) |
May 08, 2014 | 21805 | 21929 | 21738 | 21837 | 1,397,794,560 | +90.80(+0.42%) |
May 07, 2014 | 21904 | 21923 | 21680 | 21746 | 1,551,840,256 | -230.00(-1.05%) |
May 06, 2014 | 21976 | 21976 | 21976 | 21976 | 0 | +0.00(+0.00%) |
May 05, 2014 | 22196 | 22285 | 21874 | 21976 | 1,052,997,696 | -284.40(-1.28%) |
May 04, 2014 | 22195 | 22313 | 22150 | 22261 | 0 | +0.00(+0.00%) |
May 03, 2014 | 22195 | 22313 | 22150 | 22261 | 0 | +0.00(+0.00%) |
May 02, 2014 | 22195 | 22313 | 22150 | 22261 | 1,150,668,288 | +126.70(+0.57%) |
May 01, 2014 | 22466 | 22466 | 22097 | 22134 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 22466 | 22466 | 22097 | 22134 | 1,813,869,184 | -319.90(-1.42%) |
Apr 29, 2014 | 22172 | 22474 | 22099 | 22454 | 1,647,330,048 | +321.40(+1.45%) |
Apr 28, 2014 | 22122 | 22202 | 22097 | 22132 | 1,204,384,512 | -91.00(-0.41%) |
Apr 27, 2014 | 22525 | 22548 | 22214 | 22224 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 22525 | 22548 | 22214 | 22224 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 22525 | 22548 | 22214 | 22224 | 1,501,582,208 | -339.30(-1.50%) |
Apr 24, 2014 | 22527 | 22576 | 22461 | 22563 | 1,245,512,064 | +53.20(+0.24%) |
Apr 23, 2014 | 22855 | 22855 | 22496 | 22510 | 1,466,034,432 | -221.10(-0.97%) |
Apr 22, 2014 | 22719 | 22808 | 22644 | 22731 | 1,177,816,064 | -29.50(-0.13%) |
Apr 21, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 22760 | 22760 | 22760 | 22760 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 22859 | 22859 | 22658 | 22760 | 1,043,678,784 | +64.20(+0.28%) |
Apr 16, 2014 | 22686 | 22867 | 22628 | 22696 | 1,209,932,544 | +24.70(+0.11%) |
Apr 15, 2014 | 23054 | 23054 | 22658 | 22671 | 1,507,438,464 | -367.50(-1.60%) |
Apr 14, 2014 | 22912 | 23091 | 22912 | 23039 | 1,332,385,792 | +5.10(+0.02%) |
Apr 13, 2014 | 23151 | 23194 | 22967 | 23034 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 23151 | 23194 | 22967 | 23034 | 0 | +30.10(+0.13%) |
Apr 11, 2014 | 23151 | 23194 | 22946 | 23004 | 2,212,812,800 | -183.40(-0.79%) |
Apr 10, 2014 | 22950 | 23224 | 22734 | 23187 | 2,705,303,552 | +343.80(+1.51%) |
Apr 09, 2014 | 22725 | 22933 | 22721 | 22843 | 2,255,721,216 | +246.20(+1.09%) |
Apr 08, 2014 | 22390 | 22625 | 22330 | 22597 | 2,242,588,160 | +219.80(+0.98%) |
Apr 07, 2014 | 22416 | 22485 | 22326 | 22377 | 1,364,755,200 | -130.40(-0.58%) |
Apr 06, 2014 | 22476 | 22596 | 22453 | 22508 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 22476 | 22596 | 22453 | 22508 | 0 | -2.50(-0.01%) |
Apr 04, 2014 | 22476 | 22596 | 22453 | 22510 | 1,497,612,672 | -55.00(-0.24%) |
Apr 03, 2014 | 22666 | 22722 | 22531 | 22565 | 1,385,870,848 | +41.20(+0.18%) |
Apr 02, 2014 | 22598 | 22598 | 22436 | 22524 | 1,594,179,968 | +75.40(+0.34%) |
Apr 01, 2014 | 22292 | 22459 | 22251 | 22448 | 1,598,522,752 | +297.40(+1.34%) |
Mar 31, 2014 | 22244 | 22244 | 22044 | 22151 | 1,919,012,352 | +85.60(+0.39%) |
Mar 30, 2014 | 21930 | 22143 | 21930 | 22066 | 0 | -48.10(-0.22%) |
Mar 29, 2014 | 21930 | 22121 | 21930 | 22114 | 0 | +48.10(+0.22%) |
Mar 28, 2014 | 21930 | 22143 | 21930 | 22066 | 2,147,315,968 | +231.10(+1.06%) |
Mar 27, 2014 | 21897 | 21927 | 21716 | 21834 | 2,222,326,272 | -53.40(-0.24%) |
Mar 26, 2014 | 21890 | 22007 | 21865 | 21888 | 1,917,734,016 | +155.50(+0.72%) |
Mar 25, 2014 | 21774 | 21858 | 21705 | 21732 | 1,439,740,032 | -114.10(-0.52%) |
Mar 24, 2014 | 21658 | 21867 | 21590 | 21846 | 2,460,675,328 | +409.70(+1.91%) |
Mar 23, 2014 | 21239 | 21470 | 21172 | 21437 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 21239 | 21470 | 21172 | 21437 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 21239 | 21470 | 21172 | 21437 | 2,761,821,696 | +254.50(+1.20%) |
Mar 20, 2014 | 21352 | 21476 | 21138 | 21182 | 1,855,189,632 | -386.50(-1.79%) |
Mar 19, 2014 | 21585 | 21614 | 21486 | 21569 | 1,253,991,936 | -14.80(-0.07%) |
Mar 18, 2014 | 21549 | 21607 | 21469 | 21584 | 1,478,690,944 | +109.60(+0.51%) |
Mar 17, 2014 | 21494 | 21536 | 21423 | 21474 | 1,027,124,224 | -65.60(-0.30%) |
Mar 15, 2014 | 21612 | 21631 | 21462 | 21540 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 21612 | 21631 | 21462 | 21540 | 1,697,613,952 | -216.60(-1.00%) |
Mar 13, 2014 | 21921 | 22041 | 21743 | 21756 | 1,579,460,864 | -145.80(-0.67%) |
Mar 12, 2014 | 22019 | 22019 | 21873 | 21902 | 1,890,043,648 | -367.70(-1.65%) |
Mar 11, 2014 | 22235 | 22352 | 22198 | 22270 | 1,365,653,760 | +4.70(+0.02%) |
Mar 10, 2014 | 22339 | 22388 | 22207 | 22265 | 1,621,277,440 | -395.60(-1.75%) |
Mar 09, 2014 | 22728 | 22820 | 22604 | 22660 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 22728 | 22820 | 22604 | 22660 | 1,481,457,280 | -42.50(-0.19%) |
Mar 07, 2014 | 22589 | 22764 | 22589 | 22703 | 1,524,509,056 | +123.20(+0.55%) |
Mar 06, 2014 | 22839 | 22839 | 22530 | 22580 | 1,620,064,512 | -77.80(-0.34%) |
Mar 05, 2014 | 22542 | 22784 | 22534 | 22658 | 1,344,318,464 | +156.90(+0.70%) |
Mar 04, 2014 | 22631 | 22749 | 22487 | 22501 | 1,634,145,152 | +0.00(+0.00%) |
Mar 03, 2014 | 22631 | 22749 | 22487 | 22501 | 0 | -336.30(-1.47%) |
Mar 02, 2014 | 22943 | 22987 | 22710 | 22837 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 22943 | 22987 | 22710 | 22837 | 1,897,300,608 | +8.80(+0.04%) |
Feb 28, 2014 | 22466 | 22866 | 22432 | 22828 | 1,957,977,600 | +390.80(+1.74%) |
Feb 27, 2014 | 22298 | 22503 | 22259 | 22437 | 1,750,025,216 | +120.20(+0.54%) |
Feb 26, 2014 | 22498 | 22519 | 22260 | 22317 | 1,538,384,256 | -71.40(-0.32%) |
Feb 25, 2014 | 22576 | 22576 | 22260 | 22389 | 1,709,106,176 | +109.70(+0.49%) |
Feb 24, 2014 | 22576 | 22576 | 22263 | 22279 | 0 | -289.30(-1.28%) |
Feb 23, 2014 | 22618 | 22633 | 22442 | 22568 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 22618 | 22633 | 22442 | 22568 | 1,678,803,840 | +174.10(+0.78%) |
Feb 21, 2014 | 22596 | 22743 | 22298 | 22394 | 2,691,551,744 | -270.40(-1.19%) |
Feb 20, 2014 | 22601 | 22708 | 22534 | 22664 | 1,145,877,376 | +76.80(+0.34%) |
Feb 19, 2014 | 22535 | 22592 | 22437 | 22588 | 961,510,016 | +51.80(+0.23%) |
Feb 18, 2014 | 22463 | 22586 | 22463 | 22536 | 1,043,804,928 | +0.00(+0.00%) |
Feb 17, 2014 | 22463 | 22586 | 22463 | 22536 | 0 | +237.50(+1.07%) |
Feb 16, 2014 | 22383 | 22413 | 22244 | 22298 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 22383 | 22413 | 22244 | 22298 | 1,142,733,056 | +132.90(+0.60%) |
Feb 14, 2014 | 22298 | 22298 | 22098 | 22166 | 1,431,843,840 | -120.30(-0.54%) |
Feb 13, 2014 | 22058 | 22308 | 22011 | 22286 | 1,964,148,736 | +322.80(+1.47%) |
Feb 12, 2014 | 21624 | 22026 | 21624 | 21963 | 2,004,765,952 | +383.70(+1.78%) |
Feb 11, 2014 | 21647 | 21688 | 21525 | 21579 | 1,718,083,456 | +0.00(+0.00%) |
Feb 10, 2014 | 21647 | 21688 | 21525 | 21579 | 0 | -57.50(-0.27%) |
Feb 09, 2014 | 21498 | 21704 | 21480 | 21637 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 21498 | 21704 | 21480 | 21637 | 1,698,091,264 | +213.70(+1.00%) |
Feb 07, 2014 | 21321 | 21440 | 21277 | 21423 | 1,589,901,568 | +153.70(+0.72%) |
Feb 06, 2014 | 21565 | 21565 | 21198 | 21269 | 1,939,803,136 | -128.40(-0.60%) |
Feb 05, 2014 | 21562 | 21610 | 21389 | 21398 | 2,480,444,928 | +0.00(+0.00%) |
Feb 04, 2014 | 21562 | 21610 | 21389 | 21398 | 0 | -743.80(-3.36%) |
Feb 03, 2014 | 22112 | 22223 | 22110 | 22142 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 22112 | 22223 | 22110 | 22142 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 22112 | 22223 | 22110 | 22142 | 0 | +106.20(+0.48%) |
Jan 31, 2014 | 21827 | 22052 | 21746 | 22035 | 1,537,677,952 | -106.20(-0.48%) |
Jan 30, 2014 | 22112 | 22223 | 22110 | 22142 | 1,878,771,200 | +181.00(+0.82%) |
Jan 29, 2014 | 22012 | 22022 | 21892 | 21961 | 1,832,642,432 | -15.50(-0.07%) |
Jan 28, 2014 | 22019 | 22044 | 21881 | 21976 | 2,355,490,048 | +0.00(+0.00%) |
Jan 27, 2014 | 22019 | 22044 | 21881 | 21976 | 0 | -474.00(-2.11%) |
Jan 25, 2014 | 22522 | 22660 | 22436 | 22450 | 2,004,069,248 | -283.80(-1.25%) |
Jan 24, 2014 | 23082 | 23094 | 22723 | 22734 | 1,933,806,592 | -348.30(-1.51%) |
Jan 23, 2014 | 22955 | 23120 | 22914 | 23082 | 1,768,083,840 | +49.10(+0.21%) |
Jan 22, 2014 | 23041 | 23140 | 22986 | 23033 | 1,767,000,832 | +104.20(+0.45%) |
Jan 21, 2014 | 23048 | 23089 | 22885 | 22929 | 1,588,586,240 | +0.00(+0.00%) |
Jan 20, 2014 | 23048 | 23089 | 22885 | 22929 | 0 | -204.40(-0.88%) |
Jan 18, 2014 | 22898 | 23263 | 22849 | 23133 | 1,725,929,984 | +146.90(+0.64%) |
Jan 17, 2014 | 23085 | 23085 | 22937 | 22986 | 1,373,020,288 | +84.40(+0.37%) |
Jan 16, 2014 | 22986 | 23010 | 22827 | 22902 | 1,116,090,624 | +110.70(+0.49%) |
Jan 15, 2014 | 22638 | 22883 | 22638 | 22791 | 1,165,354,624 | -97.50(-0.43%) |
Jan 14, 2014 | 23046 | 23067 | 22762 | 22889 | 1,247,407,744 | +0.00(+0.00%) |
Jan 13, 2014 | 23046 | 23067 | 22762 | 22889 | 0 | +42.60(+0.19%) |
Jan 12, 2014 | 22736 | 22932 | 22727 | 22846 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 22736 | 22932 | 22727 | 22846 | 1,495,207,936 | +58.90(+0.26%) |
Jan 10, 2014 | 22925 | 23045 | 22709 | 22787 | 1,710,496,000 | -209.30(-0.91%) |
Jan 09, 2014 | 22835 | 23031 | 22779 | 22997 | 2,201,299,712 | +283.80(+1.25%) |
Jan 08, 2014 | 22689 | 22803 | 22645 | 22713 | 1,733,385,856 | +28.60(+0.13%) |
Jan 07, 2014 | 22733 | 22757 | 22568 | 22684 | 1,650,597,120 | +0.00(+0.00%) |
Jan 06, 2014 | 22733 | 22757 | 22568 | 22684 | 0 | -133.10(-0.58%) |
Jan 05, 2014 | 23098 | 23098 | 22782 | 22817 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 23098 | 23098 | 22782 | 22817 | 1,994,801,152 | -522.80(-2.24%) |
Jan 03, 2014 | 23453 | 23469 | 23174 | 23340 | 1,042,215,424 | +0.00(+0.00%) |
Jan 02, 2014 | 23453 | 23469 | 23174 | 23340 | 0 | +33.70(+0.14%) |
Jan 01, 2014 | 23328 | 23361 | 23272 | 23306 | 674,177,088 | +61.50(+0.26%) |
Dec 31, 2013 | 23354 | 23369 | 23178 | 23245 | 1,000,190,784 | +0.00(+0.00%) |
Dec 30, 2013 | 23354 | 23369 | 23178 | 23245 | 0 | +1.70(+0.01%) |
Dec 29, 2013 | 23139 | 23283 | 23131 | 23243 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 23139 | 23283 | 23131 | 23243 | 850,151,168 | +0.00(+0.00%) |
Dec 27, 2013 | 23139 | 23283 | 23131 | 23243 | 0 | +321.60(+1.40%) |
Dec 26, 2013 | 22947 | 23006 | 22863 | 22922 | 0 | -258.00(-1.11%) |
Dec 25, 2013 | 23046 | 23195 | 23026 | 23180 | 801,468,992 | +258.00(+1.13%) |
Dec 24, 2013 | 22947 | 23006 | 22863 | 22922 | 1,094,500,352 | +0.00(+0.00%) |
Dec 23, 2013 | 22947 | 23006 | 22863 | 22922 | 0 | +109.40(+0.48%) |
Dec 22, 2013 | 22904 | 22937 | 22714 | 22812 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 22904 | 22937 | 22714 | 22812 | 2,123,556,864 | -76.60(-0.33%) |
Dec 20, 2013 | 23404 | 23404 | 22753 | 22889 | 1,958,324,992 | -255.00(-1.10%) |
Dec 19, 2013 | 23076 | 23241 | 22994 | 23144 | 1,295,395,072 | +74.60(+0.32%) |
Dec 18, 2013 | 23281 | 23281 | 23041 | 23069 | 1,411,284,352 | -45.50(-0.20%) |
Dec 17, 2013 | 23138 | 23205 | 23000 | 23115 | 1,333,075,968 | +0.00(+0.00%) |
Dec 16, 2013 | 23138 | 23205 | 23000 | 23115 | 0 | -131.30(-0.56%) |
Dec 15, 2013 | 23080 | 23332 | 23017 | 23246 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 23080 | 23332 | 23017 | 23246 | 1,522,556,032 | +27.90(+0.12%) |
Dec 13, 2013 | 23265 | 23327 | 23161 | 23218 | 1,713,492,736 | -120.10(-0.51%) |
Dec 12, 2013 | 23687 | 23694 | 23295 | 23338 | 1,903,525,760 | -406.00(-1.71%) |
Dec 11, 2013 | 23799 | 23811 | 23708 | 23744 | 1,030,689,792 | -67.00(-0.28%) |
Dec 10, 2013 | 23970 | 23970 | 23775 | 23811 | 1,294,590,848 | +0.00(+0.00%) |
Dec 09, 2013 | 23970 | 23970 | 23775 | 23811 | 0 | +68.10(+0.29%) |
Dec 08, 2013 | 23620 | 23813 | 23614 | 23743 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 23620 | 23813 | 23614 | 23743 | 1,705,820,416 | +30.50(+0.13%) |
Dec 06, 2013 | 23634 | 23729 | 23563 | 23713 | 1,204,080,256 | -16.10(-0.07%) |
Dec 05, 2013 | 23720 | 23847 | 23603 | 23729 | 1,523,707,904 | -181.80(-0.76%) |
Dec 04, 2013 | 23888 | 23976 | 23833 | 23910 | 1,337,937,536 | -128.10(-0.53%) |
Dec 03, 2013 | 23936 | 24112 | 23844 | 24039 | 1,386,380,416 | +0.00(+0.00%) |
Dec 02, 2013 | 23936 | 24112 | 23844 | 24039 | 0 | +157.30(+0.66%) |
Dec 01, 2013 | 23862 | 23912 | 23810 | 23881 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 23862 | 23912 | 23810 | 23881 | 880,337,280 | +92.20(+0.39%) |
Nov 29, 2013 | 23935 | 24015 | 23734 | 23789 | 1,333,799,424 | -17.20(-0.07%) |
Nov 28, 2013 | 23654 | 23857 | 23650 | 23806 | 1,588,937,216 | +125.00(+0.53%) |
Nov 27, 2013 | 23675 | 23752 | 23660 | 23681 | 1,505,522,048 | -3.10(-0.01%) |
Nov 26, 2013 | 23830 | 23830 | 23674 | 23684 | 1,513,617,408 | +0.00(+0.00%) |
Nov 25, 2013 | 23830 | 23830 | 23674 | 23684 | 0 | -11.90(-0.05%) |
Nov 24, 2013 | 23752 | 23764 | 23641 | 23696 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 23752 | 23764 | 23641 | 23696 | 1,689,620,736 | +116.00(+0.49%) |
Nov 22, 2013 | 23661 | 23661 | 23509 | 23580 | 1,620,640,512 | -120.60(-0.51%) |
Nov 21, 2013 | 23774 | 23844 | 23691 | 23701 | 1,932,690,048 | +43.10(+0.18%) |
Nov 20, 2013 | 23834 | 23857 | 23620 | 23658 | 2,973,659,136 | -2.30(-0.01%) |
Nov 19, 2013 | 23398 | 23707 | 23391 | 23660 | 3,971,448,064 | +0.00(+0.00%) |
Nov 18, 2013 | 23398 | 23707 | 23391 | 23660 | 0 | +627.90(+2.73%) |
Nov 17, 2013 | 22750 | 23050 | 22750 | 23032 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 22750 | 23050 | 22750 | 23032 | 2,032,598,784 | +383.00(+1.69%) |
Nov 15, 2013 | 22673 | 22692 | 22529 | 22649 | 1,252,607,360 | +185.40(+0.83%) |
Nov 14, 2013 | 22666 | 22666 | 22463 | 22464 | 2,049,895,424 | -437.60(-1.91%) |
Nov 13, 2013 | 23052 | 23085 | 22857 | 22901 | 1,114,214,784 | -168.40(-0.73%) |
Nov 12, 2013 | 22782 | 23124 | 22688 | 23070 | 1,338,414,976 | +0.00(+0.00%) |
Nov 11, 2013 | 22782 | 23124 | 22688 | 23070 | 0 | +325.40(+1.43%) |
Nov 10, 2013 | 22713 | 22814 | 22687 | 22744 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 22713 | 22814 | 22687 | 22744 | 1,167,358,976 | -136.60(-0.60%) |
Nov 08, 2013 | 23024 | 23024 | 22820 | 22881 | 1,084,952,192 | -155.90(-0.68%) |
Nov 07, 2013 | 23042 | 23119 | 22955 | 23037 | 1,299,946,368 | -2.00(-0.01%) |
Nov 06, 2013 | 23314 | 23314 | 22949 | 23039 | 1,194,252,928 | -150.70(-0.65%) |
Nov 05, 2013 | 23322 | 23346 | 23165 | 23190 | 1,033,387,776 | +0.00(+0.00%) |
Nov 04, 2013 | 23322 | 23346 | 23165 | 23190 | 0 | -60.20(-0.26%) |
Nov 03, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 23209 | 23337 | 23150 | 23250 | 1,244,395,904 | +43.40(+0.19%) |
Oct 31, 2013 | 23134 | 23251 | 23108 | 23206 | 1,792,714,752 | -97.60(-0.42%) |
Oct 30, 2013 | 22967 | 23316 | 22936 | 23304 | 1,716,764,032 | +457.50(+2.00%) |
Oct 29, 2013 | 22842 | 22979 | 22761 | 22846 | 1,428,098,176 | +39.90(+0.17%) |
Oct 28, 2013 | 22754 | 22849 | 22754 | 22807 | 1,103,232,896 | +108.30(+0.48%) |
Oct 27, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 22758 | 22839 | 22640 | 22698 | 1,852,391,168 | -137.50(-0.60%) |
Oct 24, 2013 | 22976 | 22976 | 22762 | 22836 | 1,863,164,032 | -164.10(-0.71%) |
Oct 23, 2013 | 23455 | 23506 | 22970 | 23000 | 1,723,799,424 | -316.10(-1.36%) |
Oct 22, 2013 | 23309 | 23388 | 23264 | 23316 | 1,070,908,480 | -122.20(-0.52%) |
Oct 21, 2013 | 23494 | 23535 | 23357 | 23438 | 1,160,840,832 | +98.10(+0.42%) |
Oct 20, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 23262 | 23364 | 23213 | 23340 | 1,314,426,880 | +245.20(+1.06%) |
Oct 17, 2013 | 23352 | 23357 | 23074 | 23095 | 1,237,910,784 | -133.40(-0.57%) |
Oct 16, 2013 | 23351 | 23351 | 23129 | 23228 | 1,041,169,920 | -108.20(-0.46%) |
Oct 15, 2013 | 23400 | 23411 | 23279 | 23336 | 1,244,268,416 | +118.20(+0.51%) |
Oct 14, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 23318 | 23337 | 23204 | 23218 | 1,360,355,968 | +267.00(+1.16%) |
Oct 10, 2013 | 23078 | 23084 | 22744 | 22951 | 1,350,438,144 | -82.70(-0.36%) |
Oct 09, 2013 | 23002 | 23066 | 22966 | 23034 | 1,079,534,848 | -144.80(-0.62%) |
Oct 08, 2013 | 22988 | 23229 | 22927 | 23179 | 1,337,047,424 | +204.90(+0.89%) |
Oct 07, 2013 | 23153 | 23153 | 22897 | 22974 | 1,209,772,928 | -164.60(-0.71%) |
Oct 06, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 23052 | 23153 | 22984 | 23138 | 1,158,821,760 | -75.90(-0.33%) |
Oct 03, 2013 | 23167 | 23242 | 23127 | 23214 | 1,217,000,832 | +229.90(+1.00%) |
Oct 02, 2013 | 22997 | 23139 | 22933 | 22984 | 1,444,728,448 | +124.60(+0.55%) |