Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15525 | 15525 | 15275 | 15331 | 207,827,488 | -194.10(-1.25%) |
Jul 30, 2014 | 15449 | 15527 | 15449 | 15525 | 185,082,768 | +78.30(+0.51%) |
Jul 29, 2014 | 15445 | 15506 | 15445 | 15446 | 139,316,608 | +1.30(+0.01%) |
Jul 28, 2014 | 15452 | 15464 | 15438 | 15445 | 134,919,088 | -9.80(-0.06%) |
Jul 25, 2014 | 15394 | 15503 | 15380 | 15455 | 140,407,728 | +60.50(+0.39%) |
Jul 24, 2014 | 15394 | 15421 | 15370 | 15394 | 157,100,288 | +0.10(+0.00%) |
Jul 23, 2014 | 15315 | 15396 | 15313 | 15394 | 146,911,152 | +79.30(+0.52%) |
Jul 22, 2014 | 15252 | 15344 | 15252 | 15315 | 147,356,272 | +65.10(+0.43%) |
Jul 21, 2014 | 15266 | 15266 | 15209 | 15250 | 96,353,632 | -16.60(-0.11%) |
Jul 18, 2014 | 15202 | 15291 | 15179 | 15267 | 132,334,088 | +62.10(+0.41%) |
Jul 17, 2014 | 15226 | 15269 | 15186 | 15204 | 163,178,368 | -21.80(-0.14%) |
Jul 16, 2014 | 15081 | 15241 | 15081 | 15226 | 160,836,688 | +145.00(+0.96%) |
Jul 15, 2014 | 15171 | 15178 | 15057 | 15081 | 187,124,560 | -89.90(-0.59%) |
Jul 14, 2014 | 15125 | 15180 | 15125 | 15171 | 141,525,056 | +45.70(+0.30%) |
Jul 11, 2014 | 15115 | 15139 | 15083 | 15126 | 140,336,448 | +11.00(+0.07%) |
Jul 10, 2014 | 15214 | 15214 | 15100 | 15114 | 174,996,448 | -100.70(-0.66%) |
Jul 09, 2014 | 15137 | 15216 | 15121 | 15215 | 176,968,864 | +78.00(+0.52%) |
Jul 08, 2014 | 15173 | 15173 | 15021 | 15137 | 185,867,168 | -35.70(-0.24%) |
Jul 07, 2014 | 15215 | 15215 | 15107 | 15173 | 143,433,440 | -42.10(-0.28%) |
Jul 04, 2014 | 15207 | 15247 | 15207 | 15215 | 48,783,708 | +7.90(+0.05%) |
Jul 03, 2014 | 15210 | 15256 | 15196 | 15207 | 145,990,576 | -2.70(-0.02%) |
Jul 02, 2014 | 15146 | 15223 | 15146 | 15210 | 166,809,568 | +63.80(+0.42%) |
Jun 30, 2014 | 15146 | 15146 | 15146 | 0 | +51.80(+0.34%) | |
Jun 27, 2014 | 15031 | 15094 | 15017 | 15094 | 122,729,696 | +63.50(+0.42%) |
Jun 26, 2014 | 14975 | 15037 | 14938 | 15031 | 121,767,032 | +56.00(+0.37%) |
Jun 25, 2014 | 14963 | 15013 | 14952 | 14975 | 156,097,808 | +12.30(+0.08%) |
Jun 24, 2014 | 15106 | 15138 | 14957 | 14962 | 185,120,528 | -143.20(-0.95%) |
Jun 23, 2014 | 15109 | 15118 | 15074 | 15106 | 145,502,720 | -3.40(-0.02%) |
Jun 20, 2014 | 15112 | 15125 | 15087 | 15109 | 359,777,472 | -3.20(-0.02%) |
Jun 19, 2014 | 15109 | 15120 | 15082 | 15112 | 225,796,400 | +3.00(+0.02%) |
Jun 18, 2014 | 15059 | 15115 | 15058 | 15109 | 155,014,176 | +53.30(+0.35%) |
Jun 17, 2014 | 15040 | 15075 | 15006 | 15056 | 136,557,840 | +15.50(+0.10%) |
Jun 16, 2014 | 15002 | 15076 | 15002 | 15040 | 149,230,224 | +38.80(+0.26%) |
Jun 13, 2014 | 14910 | 15017 | 14905 | 15002 | 154,130,928 | +92.00(+0.62%) |
Jun 12, 2014 | 14891 | 14923 | 14857 | 14910 | 179,031,952 | +17.50(+0.12%) |
Jun 11, 2014 | 14904 | 14904 | 14850 | 14892 | 164,838,976 | -12.30(-0.08%) |
Jun 10, 2014 | 14870 | 14909 | 14859 | 14904 | 136,797,472 | +65.50(+0.44%) |
Jun 06, 2014 | 14800 | 14840 | 14789 | 14839 | 122,808,032 | +38.70(+0.26%) |
Jun 05, 2014 | 14797 | 14822 | 14736 | 14800 | 175,135,744 | +3.40(+0.02%) |
Jun 04, 2014 | 14735 | 14806 | 14670 | 14797 | 150,926,208 | +62.10(+0.42%) |
Jun 03, 2014 | 14681 | 14748 | 14659 | 14735 | 171,520,704 | +53.90(+0.37%) |
Jun 02, 2014 | 14604 | 14681 | 14604 | 14681 | 136,348,992 | +76.60(+0.52%) |
May 30, 2014 | 14589 | 14630 | 14537 | 14604 | 220,322,624 | +15.20(+0.10%) |
May 29, 2014 | 14611 | 14631 | 14529 | 14589 | 146,301,312 | -22.00(-0.15%) |
May 28, 2014 | 14658 | 14658 | 14558 | 14611 | 133,251,976 | -47.00(-0.32%) |
May 27, 2014 | 14716 | 14725 | 14635 | 14658 | 159,882,464 | -57.70(-0.39%) |
May 26, 2014 | 14708 | 14765 | 14701 | 14716 | 39,629,424 | +7.60(+0.05%) |
May 23, 2014 | 14702 | 14714 | 14685 | 14708 | 110,145,248 | -16.80(-0.11%) |
May 22, 2014 | 14650 | 14742 | 14650 | 14725 | 90,777,736 | +75.00(+0.51%) |
May 21, 2014 | 14525 | 14650 | 14525 | 14650 | 145,059,456 | +124.70(+0.86%) |
May 20, 2014 | 14515 | 14565 | 14489 | 14525 | 129,588,832 | +10.50(+0.07%) |
May 16, 2014 | 14515 | 14515 | 14515 | 14515 | 0 | -74.20(-0.51%) |
May 15, 2014 | 14674 | 14674 | 14516 | 14589 | 205,180,752 | -84.80(-0.58%) |
May 14, 2014 | 14680 | 14706 | 14660 | 14674 | 121,698,600 | -6.10(-0.04%) |
May 13, 2014 | 14655 | 14688 | 14636 | 14680 | 131,262,224 | +24.90(+0.17%) |
May 12, 2014 | 14536 | 14657 | 14536 | 14655 | 136,031,680 | +120.80(+0.83%) |
May 09, 2014 | 14546 | 14581 | 14492 | 14534 | 153,780,224 | -11.90(-0.08%) |
May 08, 2014 | 14656 | 14693 | 14512 | 14546 | 167,129,760 | -110.40(-0.75%) |
May 07, 2014 | 14613 | 14662 | 14572 | 14656 | 164,304,752 | +44.10(+0.30%) |
May 06, 2014 | 14697 | 14697 | 14594 | 14612 | 134,642,672 | -84.70(-0.58%) |
May 05, 2014 | 14765 | 14765 | 14666 | 14697 | 126,804,808 | -68.20(-0.46%) |
May 02, 2014 | 14664 | 14765 | 14664 | 14765 | 152,156,416 | +101.10(+0.69%) |
May 01, 2014 | 14652 | 14684 | 14640 | 14664 | 155,588,512 | +12.20(+0.08%) |
Apr 30, 2014 | 14583 | 14662 | 14569 | 14652 | 173,048,128 | +68.80(+0.47%) |
Apr 29, 2014 | 14531 | 14613 | 14520 | 14583 | 153,530,384 | +52.20(+0.36%) |
Apr 28, 2014 | 14534 | 14557 | 14460 | 14531 | 135,655,648 | -2.70(-0.02%) |
Apr 25, 2014 | 14554 | 14554 | 14472 | 14534 | 149,223,008 | -20.60(-0.14%) |
Apr 24, 2014 | 14533 | 14584 | 14522 | 14554 | 181,767,072 | +20.80(+0.14%) |
Apr 23, 2014 | 14556 | 14587 | 14533 | 14533 | 166,976,080 | -22.60(-0.16%) |
Apr 22, 2014 | 14493 | 14557 | 14472 | 14556 | 159,636,352 | +62.30(+0.43%) |
Apr 21, 2014 | 14500 | 14510 | 14465 | 14494 | 135,950,880 | -6.70(-0.05%) |
Apr 17, 2014 | 14500 | 14500 | 14500 | 0 | +53.90(+0.37%) | |
Apr 16, 2014 | 14304 | 14449 | 14304 | 14446 | 196,046,464 | +142.60(+1.00%) |
Apr 15, 2014 | 14284 | 14356 | 14225 | 14304 | 176,427,056 | +19.50(+0.14%) |
Apr 14, 2014 | 14258 | 14357 | 14246 | 14284 | 161,845,504 | +26.70(+0.19%) |
Apr 11, 2014 | 14308 | 14308 | 14221 | 14258 | 159,710,896 | -50.30(-0.35%) |
Apr 10, 2014 | 14436 | 14445 | 14267 | 14308 | 209,549,552 | -127.60(-0.88%) |
Apr 09, 2014 | 14372 | 14445 | 14372 | 14436 | 182,481,696 | +63.10(+0.44%) |
Apr 08, 2014 | 14270 | 14383 | 14252 | 14372 | 161,334,448 | +102.20(+0.72%) |
Apr 07, 2014 | 14393 | 14393 | 14247 | 14270 | 151,538,096 | -122.80(-0.85%) |
Apr 04, 2014 | 14402 | 14475 | 14364 | 14393 | 165,402,496 | -9.10(-0.06%) |
Apr 03, 2014 | 14459 | 14459 | 14352 | 14402 | 154,667,408 | -56.90(-0.39%) |
Apr 02, 2014 | 14381 | 14472 | 14381 | 14459 | 205,587,296 | +78.60(+0.55%) |
Apr 01, 2014 | 14335 | 14390 | 14335 | 14380 | 155,762,480 | +45.20(+0.32%) |
Mar 31, 2014 | 14261 | 14358 | 14261 | 14335 | 210,506,224 | +74.60(+0.52%) |
Mar 28, 2014 | 14179 | 14300 | 14179 | 14261 | 172,798,432 | +81.90(+0.58%) |
Mar 27, 2014 | 14184 | 14198 | 14139 | 14179 | 189,633,792 | -5.30(-0.04%) |
Mar 26, 2014 | 14300 | 14345 | 14180 | 14184 | 192,879,728 | -115.40(-0.81%) |
Mar 25, 2014 | 14278 | 14328 | 14278 | 14300 | 137,840,992 | +21.00(+0.15%) |
Mar 24, 2014 | 14336 | 14402 | 14227 | 14278 | 163,174,560 | -57.30(-0.40%) |
Mar 21, 2014 | 14362 | 14407 | 14336 | 14336 | 307,306,784 | -26.00(-0.18%) |
Mar 20, 2014 | 14332 | 14378 | 14265 | 14362 | 153,130,592 | +27.80(+0.19%) |
Mar 19, 2014 | 14369 | 14381 | 14297 | 14334 | 159,487,088 | -35.00(-0.24%) |
Mar 18, 2014 | 14232 | 14372 | 14229 | 14369 | 173,980,464 | +137.10(+0.96%) |
Mar 17, 2014 | 14228 | 14315 | 14220 | 14232 | 155,010,608 | +4.20(+0.03%) |
Mar 14, 2014 | 14245 | 14277 | 14206 | 14228 | 153,689,680 | -17.40(-0.12%) |
Mar 13, 2014 | 14319 | 14329 | 14215 | 14245 | 182,702,080 | -73.90(-0.52%) |
Mar 12, 2014 | 14267 | 14330 | 14201 | 14319 | 178,728,992 | +51.80(+0.36%) |
Mar 11, 2014 | 14302 | 14330 | 14260 | 14267 | 158,438,576 | -34.90(-0.24%) |
Mar 10, 2014 | 14299 | 14323 | 14267 | 14302 | 134,744,720 | +3.00(+0.02%) |
Mar 07, 2014 | 14276 | 14336 | 14269 | 14299 | 169,906,256 | +27.20(+0.19%) |
Mar 06, 2014 | 14304 | 14323 | 14265 | 14272 | 174,335,776 | -32.30(-0.23%) |
Mar 05, 2014 | 14290 | 14309 | 14261 | 14304 | 161,986,576 | +14.30(+0.10%) |
Mar 04, 2014 | 14213 | 14328 | 14213 | 14290 | 160,308,944 | +77.20(+0.54%) |
Mar 03, 2014 | 14210 | 14259 | 14161 | 14213 | 173,739,456 | +3.10(+0.02%) |
Feb 28, 2014 | 14214 | 14281 | 14203 | 14210 | 210,869,152 | -5.10(-0.04%) |
Feb 27, 2014 | 14189 | 14247 | 14186 | 14215 | 182,310,544 | +26.10(+0.18%) |
Feb 26, 2014 | 14189 | 14229 | 14176 | 14189 | 178,396,704 | -0.40(-0.00%) |
Feb 25, 2014 | 14227 | 14233 | 14179 | 14189 | 171,866,848 | -38.10(-0.27%) |
Feb 24, 2014 | 14229 | 14279 | 14206 | 14227 | 178,503,920 | +21.40(+0.15%) |
Feb 21, 2014 | 14212 | 14253 | 14206 | 14206 | 184,286,048 | -4.70(-0.03%) |
Feb 20, 2014 | 14120 | 14223 | 14112 | 14210 | 207,862,384 | +90.70(+0.64%) |
Feb 19, 2014 | 14078 | 14174 | 14078 | 14120 | 218,225,568 | +42.20(+0.30%) |
Feb 18, 2014 | 14055 | 14110 | 14055 | 14078 | 186,745,120 | +22.70(+0.16%) |
Feb 14, 2014 | 14055 | 14055 | 14055 | 0 | +53.10(+0.38%) | |
Feb 13, 2014 | 13900 | 14002 | 13839 | 14002 | 258,103,024 | +101.20(+0.73%) |
Feb 12, 2014 | 13881 | 13947 | 13881 | 13900 | 201,666,112 | +19.50(+0.14%) |
Feb 11, 2014 | 13794 | 13926 | 13794 | 13881 | 203,680,768 | +86.80(+0.63%) |
Feb 10, 2014 | 13786 | 13840 | 13780 | 13794 | 149,924,960 | +7.70(+0.06%) |
Feb 07, 2014 | 13718 | 13794 | 13698 | 13786 | 171,761,920 | +73.10(+0.53%) |
Feb 06, 2014 | 13560 | 13733 | 13560 | 13713 | 190,312,032 | +153.70(+1.13%) |
Feb 05, 2014 | 13504 | 13570 | 13456 | 13560 | 201,964,544 | +55.20(+0.41%) |
Feb 04, 2014 | 13486 | 13507 | 13463 | 13504 | 184,299,040 | +18.30(+0.14%) |
Feb 03, 2014 | 13695 | 13695 | 13450 | 13486 | 180,781,616 | -208.70(-1.52%) |
Jan 31, 2014 | 13735 | 13735 | 13598 | 13695 | 181,443,328 | -40.40(-0.29%) |
Jan 30, 2014 | 13643 | 13750 | 13634 | 13735 | 166,744,960 | +92.10(+0.68%) |
Jan 29, 2014 | 13688 | 13688 | 13587 | 13643 | 186,217,328 | -44.50(-0.33%) |
Jan 28, 2014 | 13583 | 13706 | 13583 | 13688 | 174,773,696 | +105.40(+0.78%) |
Jan 27, 2014 | 13718 | 13718 | 13520 | 13582 | 179,324,208 | -135.50(-0.99%) |
Jan 24, 2014 | 13933 | 13933 | 13698 | 13718 | 208,906,048 | -215.20(-1.54%) |
Jan 23, 2014 | 13988 | 14002 | 13932 | 13933 | 192,452,496 | -55.20(-0.39%) |
Jan 22, 2014 | 13952 | 14000 | 13934 | 13988 | 250,149,056 | +36.40(+0.26%) |
Jan 21, 2014 | 13990 | 14000 | 13948 | 13952 | 213,020,608 | -38.50(-0.28%) |
Jan 20, 2014 | 13888 | 13990 | 13888 | 13990 | 103,998,856 | +102.10(+0.74%) |
Jan 17, 2014 | 13832 | 13910 | 13829 | 13888 | 214,753,424 | +56.60(+0.41%) |
Jan 16, 2014 | 13773 | 13832 | 13742 | 13832 | 225,592,336 | +59.00(+0.43%) |
Jan 15, 2014 | 13692 | 13785 | 13692 | 13773 | 191,848,240 | +80.20(+0.59%) |
Jan 14, 2014 | 13682 | 13747 | 13682 | 13692 | 206,284,496 | +10.90(+0.08%) |
Jan 13, 2014 | 13748 | 13771 | 13658 | 13682 | 247,669,936 | -66.00(-0.48%) |
Jan 10, 2014 | 13630 | 13751 | 13630 | 13748 | 182,515,856 | +118.10(+0.87%) |
Jan 09, 2014 | 13615 | 13644 | 13585 | 13629 | 170,185,712 | +14.80(+0.11%) |
Jan 08, 2014 | 13597 | 13639 | 13587 | 13615 | 164,831,904 | +17.70(+0.13%) |
Jan 07, 2014 | 13495 | 13617 | 13495 | 13597 | 154,228,656 | +101.40(+0.75%) |
Jan 06, 2014 | 13549 | 13561 | 13473 | 13496 | 129,258,144 | -53.40(-0.39%) |
Jan 03, 2014 | 13594 | 13594 | 13522 | 13549 | 102,226,984 | -45.30(-0.33%) |
Jan 02, 2014 | 13621 | 13621 | 13528 | 13594 | 112,481,384 | -27.30(-0.20%) |
Dec 31, 2013 | 13622 | 13622 | 13622 | 0 | +40.10(+0.30%) | |
Dec 30, 2013 | 13588 | 13598 | 13572 | 13581 | 77,787,440 | -6.60(-0.05%) |
Dec 27, 2013 | 13518 | 13604 | 13518 | 13588 | 82,102,072 | +70.00(+0.52%) |
Dec 24, 2013 | 13518 | 13518 | 13518 | 0 | +70.30(+0.52%) | |
Dec 23, 2013 | 13400 | 13464 | 13400 | 13448 | 99,247,584 | +48.10(+0.36%) |
Dec 20, 2013 | 13438 | 13504 | 13392 | 13400 | 337,623,424 | +7.40(+0.06%) |
Dec 19, 2013 | 13324 | 13397 | 13323 | 13392 | 162,247,584 | +57.50(+0.43%) |
Dec 18, 2013 | 13222 | 13358 | 13180 | 13335 | 184,611,392 | +154.50(+1.17%) |
Dec 17, 2013 | 13198 | 13225 | 13170 | 13180 | 153,833,408 | -4.20(-0.03%) |
Dec 16, 2013 | 13161 | 13226 | 13126 | 13184 | 148,006,304 | +58.70(+0.45%) |
Dec 13, 2013 | 13128 | 13145 | 13098 | 13126 | 137,588,720 | +11.30(+0.09%) |
Dec 12, 2013 | 13101 | 13144 | 13060 | 13114 | 167,149,920 | -19.00(-0.14%) |
Dec 11, 2013 | 13318 | 13324 | 13133 | 13133 | 160,852,896 | -190.60(-1.43%) |
Dec 10, 2013 | 13326 | 13361 | 13313 | 13324 | 166,947,200 | +11.20(+0.08%) |
Dec 09, 2013 | 13330 | 13352 | 13281 | 13313 | 163,559,840 | +32.10(+0.24%) |
Dec 06, 2013 | 13201 | 13314 | 13201 | 13281 | 131,031,576 | +80.30(+0.61%) |
Dec 05, 2013 | 13305 | 13305 | 13200 | 13200 | 223,232,544 | -104.50(-0.79%) |
Dec 04, 2013 | 13320 | 13320 | 13234 | 13305 | 182,430,608 | -15.00(-0.11%) |
Dec 03, 2013 | 13420 | 13420 | 13279 | 13320 | 178,375,552 | -99.70(-0.74%) |
Dec 02, 2013 | 13395 | 13459 | 13390 | 13420 | 162,083,344 | +24.20(+0.18%) |
Nov 29, 2013 | 13372 | 13497 | 13372 | 13395 | 108,240,032 | +24.60(+0.18%) |
Nov 28, 2013 | 13362 | 13401 | 13362 | 13371 | 51,624,076 | +8.70(+0.07%) |
Nov 27, 2013 | 13350 | 13389 | 13350 | 13362 | 133,606,752 | +12.30(+0.09%) |
Nov 26, 2013 | 13472 | 13472 | 13349 | 13350 | 201,314,112 | -122.40(-0.91%) |
Nov 25, 2013 | 13478 | 13507 | 13461 | 13472 | 179,814,432 | -6.10(-0.05%) |
Nov 22, 2013 | 13475 | 13517 | 13469 | 13478 | 144,172,416 | +3.00(+0.02%) |
Nov 21, 2013 | 13430 | 13505 | 13430 | 13475 | 178,716,128 | +45.30(+0.34%) |
Nov 20, 2013 | 13443 | 13460 | 13387 | 13430 | 169,460,848 | -12.60(-0.09%) |
Nov 19, 2013 | 13458 | 13498 | 13442 | 13443 | 138,464,912 | -15.50(-0.12%) |
Nov 18, 2013 | 13483 | 13512 | 13441 | 13458 | 141,548,448 | -24.50(-0.18%) |
Nov 15, 2013 | 13431 | 13490 | 13431 | 13483 | 150,690,992 | +51.20(+0.38%) |
Nov 14, 2013 | 13371 | 13461 | 13371 | 13431 | 172,624,080 | +60.70(+0.45%) |
Nov 13, 2013 | 13326 | 13379 | 13290 | 13371 | 174,996,656 | +44.70(+0.34%) |
Nov 12, 2013 | 13358 | 13378 | 13325 | 13326 | 155,076,304 | -32.40(-0.24%) |
Nov 11, 2013 | 13378 | 13394 | 13358 | 13358 | 106,102,880 | -19.90(-0.15%) |
Nov 08, 2013 | 13294 | 13394 | 13291 | 13378 | 179,029,504 | +84.10(+0.63%) |
Nov 07, 2013 | 13380 | 13394 | 13285 | 13294 | 184,107,136 | -86.20(-0.64%) |
Nov 06, 2013 | 13362 | 13412 | 13354 | 13380 | 154,891,936 | +18.60(+0.14%) |
Nov 05, 2013 | 13362 | 13364 | 13305 | 13362 | 163,258,608 | +0.00(+0.00%) |
Nov 04, 2013 | 13338 | 13374 | 13310 | 13362 | 142,472,000 | +24.30(+0.18%) |
Nov 01, 2013 | 13363 | 13402 | 13326 | 13338 | 176,205,584 | -23.80(-0.18%) |
Oct 31, 2013 | 13454 | 13464 | 13361 | 13361 | 213,910,048 | -94.00(-0.70%) |
Oct 30, 2013 | 13441 | 13471 | 13365 | 13455 | 173,295,312 | +14.70(+0.11%) |
Oct 29, 2013 | 13372 | 13443 | 13372 | 13441 | 149,841,168 | +68.80(+0.51%) |
Oct 28, 2013 | 13399 | 13416 | 13366 | 13372 | 135,952,608 | -27.60(-0.21%) |
Oct 25, 2013 | 13325 | 13402 | 13316 | 13399 | 146,249,680 | +74.60(+0.56%) |
Oct 24, 2013 | 13243 | 13329 | 13243 | 13325 | 206,167,056 | +81.50(+0.62%) |
Oct 23, 2013 | 13248 | 13308 | 13226 | 13243 | 195,689,088 | -4.80(-0.04%) |
Oct 22, 2013 | 13186 | 13291 | 13186 | 13248 | 203,810,960 | +61.60(+0.47%) |
Oct 21, 2013 | 13136 | 13191 | 13136 | 13186 | 141,919,008 | +50.40(+0.38%) |
Oct 18, 2013 | 13036 | 13157 | 13036 | 13136 | 155,385,776 | +99.70(+0.76%) |
Oct 17, 2013 | 12957 | 13042 | 12951 | 13036 | 148,061,488 | +79.20(+0.61%) |
Oct 16, 2013 | 12932 | 12957 | 12912 | 12957 | 119,941,304 | +25.70(+0.20%) |
Oct 15, 2013 | 12892 | 12934 | 12839 | 12932 | 128,012,784 | +39.40(+0.31%) |
Oct 11, 2013 | 12892 | 12892 | 12892 | 0 | -2.30(-0.02%) | |
Oct 10, 2013 | 12730 | 12935 | 12730 | 12894 | 163,858,160 | +164.10(+1.29%) |
Oct 09, 2013 | 12692 | 12764 | 12678 | 12730 | 151,681,008 | +37.90(+0.30%) |
Oct 08, 2013 | 12788 | 12824 | 12683 | 12692 | 140,463,872 | -95.80(-0.75%) |
Oct 07, 2013 | 12759 | 12815 | 12705 | 12788 | 123,566,344 | +29.50(+0.23%) |
Oct 04, 2013 | 12735 | 12787 | 12730 | 12759 | 129,490,592 | +23.60(+0.19%) |
Oct 03, 2013 | 12839 | 12845 | 12700 | 12735 | 137,555,328 | -103.90(-0.81%) |
Oct 02, 2013 | 12847 | 12853 | 12790 | 12839 | 149,800,880 | -8.40(-0.07%) |
Oct 01, 2013 | 12787 | 12867 | 12753 | 12847 | 166,036,336 | +60.20(+0.47%) |
Sep 30, 2013 | 12843 | 12859 | 12735 | 12787 | 172,227,472 | -56.90(-0.44%) |
Sep 27, 2013 | 12842 | 12866 | 12818 | 12844 | 130,691,344 | +2.50(+0.02%) |
Sep 26, 2013 | 12837 | 12905 | 12837 | 12842 | 128,079,472 | +4.90(+0.04%) |
Sep 25, 2013 | 12849 | 12914 | 12832 | 12837 | 160,862,304 | -12.20(-0.09%) |
Sep 24, 2013 | 12810 | 12879 | 12784 | 12849 | 149,396,944 | +37.70(+0.29%) |
Sep 23, 2013 | 12806 | 12828 | 12798 | 12811 | 151,447,760 | +4.70(+0.04%) |
Sep 20, 2013 | 12927 | 12943 | 12806 | 12806 | 458,819,744 | -120.30(-0.93%) |
Sep 19, 2013 | 12931 | 12965 | 12893 | 12927 | 164,904,256 | -4.60(-0.04%) |
Sep 18, 2013 | 12834 | 12959 | 12795 | 12931 | 218,093,296 | +97.30(+0.76%) |
Sep 17, 2013 | 12817 | 12847 | 12812 | 12834 | 128,785,208 | +17.20(+0.13%) |
Sep 16, 2013 | 12788 | 12848 | 12723 | 12817 | 190,623,840 | +93.50(+0.73%) |
Sep 13, 2013 | 12701 | 12761 | 12701 | 12723 | 134,051,232 | +22.40(+0.18%) |
Sep 12, 2013 | 12825 | 12825 | 12694 | 12701 | 144,151,808 | -124.40(-0.97%) |
Sep 11, 2013 | 12824 | 12840 | 12764 | 12825 | 139,019,360 | +0.90(+0.01%) |
Sep 10, 2013 | 12855 | 12855 | 12794 | 12824 | 152,821,920 | -30.10(-0.23%) |
Sep 09, 2013 | 12821 | 12861 | 12821 | 12855 | 116,086,176 | +33.70(+0.26%) |
Sep 06, 2013 | 12845 | 12889 | 12797 | 12821 | 138,597,696 | -24.20(-0.19%) |
Sep 05, 2013 | 12758 | 12852 | 12758 | 12845 | 160,954,272 | +87.30(+0.68%) |
Sep 04, 2013 | 12740 | 12759 | 12692 | 12758 | 124,533,056 | +17.30(+0.14%) |
Sep 03, 2013 | 12654 | 12828 | 12654 | 12740 | 133,243,640 | +86.60(+0.68%) |
Aug 30, 2013 | 12654 | 12654 | 12654 | 0 | -50.80(-0.40%) | |
Aug 29, 2013 | 12607 | 12743 | 12607 | 12705 | 153,800,544 | +97.50(+0.77%) |
Aug 28, 2013 | 12591 | 12678 | 12583 | 12607 | 150,198,880 | +16.00(+0.13%) |
Aug 27, 2013 | 12760 | 12760 | 12567 | 12591 | 168,679,456 | -169.10(-1.33%) |
Aug 26, 2013 | 12762 | 12813 | 12752 | 12760 | 127,814,616 | -2.00(-0.02%) |
Aug 23, 2013 | 12674 | 12776 | 12674 | 12762 | 131,402,928 | +88.00(+0.69%) |
Aug 22, 2013 | 12573 | 12700 | 12573 | 12674 | 147,391,632 | +101.20(+0.80%) |
Aug 21, 2013 | 12670 | 12670 | 12543 | 12573 | 159,390,256 | -97.00(-0.77%) |
Aug 20, 2013 | 12588 | 12708 | 12574 | 12670 | 143,285,840 | +82.10(+0.65%) |
Aug 19, 2013 | 12736 | 12736 | 12579 | 12588 | 127,044,280 | -148.90(-1.17%) |
Aug 16, 2013 | 12704 | 12800 | 12704 | 12737 | 152,862,288 | +32.40(+0.26%) |
Aug 15, 2013 | 12639 | 12704 | 12562 | 12704 | 212,783,824 | +65.20(+0.52%) |
Aug 14, 2013 | 12642 | 12664 | 12614 | 12639 | 195,460,160 | -2.90(-0.02%) |
Aug 13, 2013 | 12594 | 12656 | 12594 | 12642 | 158,472,400 | +47.90(+0.38%) |
Aug 12, 2013 | 12542 | 12594 | 12542 | 12594 | 155,373,104 | +52.20(+0.42%) |
Aug 09, 2013 | 12553 | 12557 | 12502 | 12542 | 154,693,728 | -10.80(-0.09%) |
Aug 08, 2013 | 12413 | 12564 | 12413 | 12553 | 174,198,880 | +140.20(+1.13%) |
Aug 07, 2013 | 12469 | 12469 | 12400 | 12413 | 149,940,736 | -56.60(-0.45%) |
Aug 06, 2013 | 12432 | 12603 | 12422 | 12469 | 173,302,656 | -133.90(-1.06%) |
Aug 02, 2013 | 12603 | 12603 | 12603 | 0 | +9.20(+0.07%) |