Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5022 | 5157 | 4963 | 4986 | 6,253 | -54.00(-1.07%) |
Jan 29, 2015 | 5146 | 5146 | 5011 | 5040 | 6,684 | -64.80(-1.27%) |
Jan 28, 2015 | 5294 | 5299 | 5094 | 5105 | 4,125 | -139.20(-2.65%) |
Jan 27, 2015 | 5290 | 5316 | 5200 | 5244 | 3,439 | -96.00(-1.80%) |
Jan 26, 2015 | 5264 | 5399 | 5196 | 5340 | 4,393 | +88.80(+1.69%) |
Jan 23, 2015 | 5207 | 5252 | 5122 | 5251 | 2,734 | +25.20(+0.48%) |
Jan 22, 2015 | 5262 | 5056 | 5226 | 5,820 | +87.60(+1.70%) | |
Jan 21, 2015 | 5268 | 5300 | 5104 | 5138 | 2,292 | -130.80(-2.48%) |
Jan 20, 2015 | 5131 | 5320 | 5047 | 5269 | 4,067 | +158.40(+3.10%) |
Jan 16, 2015 | 4934 | 5126 | 4934 | 5111 | 5,978 | +157.20(+3.17%) |
Jan 15, 2015 | 4936 | 4954 | 5,395 | -198.00(-3.84%) | ||
Jan 14, 2015 | 5257 | 5387 | 5140 | 5152 | 7,868 | -156.00(-2.94%) |
Jan 13, 2015 | 5308 | 6,881 | +94.80(+1.82%) | |||
Jan 12, 2015 | 5100 | 5267 | 5059 | 5213 | 6,456 | +163.20(+3.23%) |
Jan 09, 2015 | 5040 | 5080 | 4953 | 5050 | 5,935 | +16.80(+0.33%) |
Jan 08, 2015 | 5162 | 5282 | 4908 | 5033 | 11,288 | +14.40(+0.29%) |
Jan 07, 2015 | 4852 | 5039 | 4808 | 5018 | 4,592 | +204.00(+4.24%) |
Jan 06, 2015 | 4861 | 4944 | 4746 | 4814 | 4,203 | -28.80(-0.59%) |
Jan 05, 2015 | 4841 | 4877 | 4727 | 4843 | 6,436 | -18.00(-0.37%) |
Jan 02, 2015 | 4952 | 5002 | 4805 | 4861 | 3,194 | -43.20(-0.88%) |
Dec 31, 2014 | 4904 | 4904 | 4904 | 0 | +27.60(+0.57%) | |
Dec 30, 2014 | 4903 | 4942 | 4854 | 4877 | 2,550 | -51.60(-1.05%) |
Dec 29, 2014 | 4769 | 4934 | 4752 | 4928 | 3,197 | +169.20(+3.56%) |
Dec 26, 2014 | 4694 | 4780 | 4645 | 4759 | 2,217 | +62.40(+1.33%) |
Dec 24, 2014 | 4697 | 4697 | 4697 | 0 | +88.80(+1.93%) | |
Dec 23, 2014 | 4840 | 4840 | 4554 | 4608 | 3,560 | -198.00(-4.12%) |
Dec 22, 2014 | 4804 | 4890 | 4710 | 4806 | 3,906 | -1.20(-0.02%) |
Dec 19, 2014 | 4829 | 4870 | 4588 | 4807 | 12,770 | -34.80(-0.72%) |
Dec 18, 2014 | 4693 | 4848 | 4628 | 4842 | 4,315 | +225.60(+4.89%) |
Dec 17, 2014 | 4590 | 4764 | 4570 | 4616 | 5,339 | +26.40(+0.58%) |
Dec 16, 2014 | 4772 | 4590 | 3,824 | -18.00(-0.39%) | ||
Dec 15, 2014 | 4730 | 4788 | 4562 | 4608 | 5,578 | -36.00(-0.78%) |
Dec 12, 2014 | 4586 | 4691 | 4555 | 4644 | 2,700 | +7.20(+0.16%) |
Dec 11, 2014 | 4643 | 4788 | 4315 | 4637 | 3,021 | +42.00(+0.91%) |
Dec 10, 2014 | 4654 | 4705 | 4520 | 4595 | 3,485 | -58.80(-1.26%) |
Dec 09, 2014 | 4469 | 4720 | 4465 | 4654 | 4,922 | +111.60(+2.46%) |
Dec 08, 2014 | 4520 | 4657 | 4476 | 4542 | 5,529 | +24.00(+0.53%) |
Dec 05, 2014 | 4324 | 4536 | 4302 | 4518 | 3,523 | +150.00(+3.43%) |
Dec 04, 2014 | 4429 | 4468 | 4345 | 4368 | 3,013 | -52.80(-1.19%) |
Dec 03, 2014 | 4362 | 4481 | 4351 | 4421 | 3,469 | +44.40(+1.01%) |
Dec 02, 2014 | 4282 | 4404 | 4218 | 4376 | 3,136 | +118.80(+2.79%) |
Dec 01, 2014 | 4346 | 4392 | 4232 | 4258 | 4,360 | -116.40(-2.66%) |
Nov 28, 2014 | 4416 | 4468 | 4348 | 4374 | 1,971 | -43.20(-0.98%) |
Nov 26, 2014 | 4417 | 4417 | 4417 | 0 | +37.20(+0.85%) | |
Nov 25, 2014 | 4370 | 4386 | 4308 | 4380 | 3,465 | +10.80(+0.25%) |
Nov 24, 2014 | 4315 | 4409 | 4315 | 4369 | 4,550 | +56.40(+1.31%) |
Nov 21, 2014 | 4404 | 4421 | 4296 | 4313 | 3,878 | -18.00(-0.42%) |
Nov 20, 2014 | 4184 | 4346 | 4178 | 4331 | 4,031 | +133.20(+3.17%) |
Nov 19, 2014 | 4153 | 4219 | 4040 | 4198 | 4,117 | +54.00(+1.30%) |
Nov 18, 2014 | 4098 | 4192 | 4054 | 4144 | 2,305 | +51.60(+1.26%) |
Nov 17, 2014 | 4016 | 4139 | 3988 | 4092 | 2,643 | +75.60(+1.88%) |
Nov 14, 2014 | 4062 | 4062 | 3973 | 4016 | 3,034 | -31.20(-0.77%) |
Nov 13, 2014 | 4178 | 4193 | 4038 | 4048 | 4,574 | -140.40(-3.35%) |
Nov 12, 2014 | 4266 | 4276 | 4168 | 4188 | 4,300 | -121.20(-2.81%) |
Nov 11, 2014 | 4349 | 4378 | 4282 | 4309 | 3,388 | -39.60(-0.91%) |
Nov 10, 2014 | 4207 | 4349 | 4166 | 4349 | 3,185 | +135.60(+3.22%) |
Nov 07, 2014 | 4300 | 4300 | 4165 | 4213 | 4,468 | -102.00(-2.36%) |
Nov 06, 2014 | 4163 | 4318 | 4093 | 4315 | 3,344 | +171.60(+4.14%) |
Nov 05, 2014 | 4223 | 4225 | 4118 | 4144 | 3,474 | -30.00(-0.72%) |
Nov 04, 2014 | 4214 | 4248 | 4159 | 4174 | 3,034 | -48.00(-1.14%) |
Nov 03, 2014 | 4172 | 4247 | 4135 | 4222 | 4,642 | +43.20(+1.03%) |
Oct 31, 2014 | 4434 | 4434 | 4170 | 4178 | 5,631 | -159.60(-3.68%) |
Oct 30, 2014 | 4366 | 4369 | 4142 | 4338 | 6,893 | +32.40(+0.75%) |
Oct 29, 2014 | 4214 | 4379 | 4116 | 4306 | 7,967 | +98.40(+2.34%) |
Oct 28, 2014 | 4174 | 4272 | 4034 | 4207 | 5,298 | +72.00(+1.74%) |
Oct 27, 2014 | 4080 | 4150 | 4110 | 4135 | 3,767 | +25.20(+0.61%) |
Oct 24, 2014 | 4204 | 4208 | 4058 | 4110 | 3,396 | -93.60(-2.23%) |
Oct 23, 2014 | 3924 | 4253 | 3908 | 4204 | 9,425 | +331.20(+8.55%) |
Oct 22, 2014 | 3976 | 3850 | 3872 | 3,093 | -37.20(-0.95%) | |
Oct 21, 2014 | 3924 | 3947 | 3846 | 3910 | 2,985 | +24.00(+0.62%) |
Oct 20, 2014 | 3792 | 3886 | 3792 | 3886 | 3,778 | +73.20(+1.92%) |
Oct 17, 2014 | 3943 | 3769 | 3812 | 4,972 | -24.00(-0.63%) | |
Oct 16, 2014 | 3630 | 3896 | 3630 | 3836 | 5,257 | +98.40(+2.63%) |
Oct 15, 2014 | 3683 | 3844 | 3637 | 3738 | 5,496 | -4.80(-0.13%) |
Oct 14, 2014 | 3750 | 3778 | 3628 | 3743 | 5,737 | +34.80(+0.94%) |
Oct 13, 2014 | 3814 | 3858 | 3691 | 3708 | 3,855 | -100.80(-2.65%) |
Oct 10, 2014 | 3904 | 3940 | 3754 | 3809 | 6,643 | -123.60(-3.14%) |
Oct 09, 2014 | 4037 | 4037 | 3886 | 3932 | 6,347 | -129.00(-3.18%) |
Oct 08, 2014 | 3856 | 4072 | 3856 | 4061 | 5,006 | +193.80(+5.01%) |
Oct 07, 2014 | 4032 | 4033 | 3842 | 3868 | 6,911 | -187.20(-4.62%) |
Oct 06, 2014 | 4136 | 4161 | 4043 | 4055 | 5,955 | -46.80(-1.14%) |
Oct 03, 2014 | 4128 | 4162 | 4022 | 4102 | 7,268 | +13.20(+0.32%) |
Oct 02, 2014 | 4080 | 4194 | 4046 | 4088 | 7,508 | -8.40(-0.21%) |
Oct 01, 2014 | 4078 | 4148 | 4022 | 4097 | 6,801 | +31.20(+0.77%) |
Sep 30, 2014 | 4290 | 4295 | 4022 | 4066 | 8,929 | -217.20(-5.07%) |
Sep 29, 2014 | 4200 | 4301 | 4188 | 4283 | 5,416 | +8.40(+0.20%) |
Sep 26, 2014 | 4302 | 4344 | 4112 | 4274 | 11,235 | +9.60(+0.23%) |
Sep 25, 2014 | 4466 | 4470 | 4183 | 4265 | 22,724 | -249.60(-5.53%) |
Sep 24, 2014 | 3880 | 4542 | 3866 | 4514 | 80,540 | +992.40(+28.18%) |
Sep 23, 2014 | 3499 | 3563 | 3469 | 3522 | 4,482 | +12.00(+0.34%) |
Sep 22, 2014 | 3527 | 3612 | 3456 | 3510 | 4,318 | -90.00(-2.50%) |
Sep 19, 2014 | 3664 | 3730 | 3577 | 3600 | 6,784 | -50.40(-1.38%) |
Sep 18, 2014 | 3590 | 3679 | 3545 | 3650 | 4,056 | +87.60(+2.46%) |
Sep 17, 2014 | 3604 | 3649 | 3553 | 3563 | 4,282 | -26.40(-0.74%) |
Sep 16, 2014 | 3559 | 3600 | 3536 | 3589 | 2,115 | +28.80(+0.81%) |
Sep 15, 2014 | 3649 | 3666 | 3557 | 3560 | 2,620 | -103.20(-2.82%) |
Sep 12, 2014 | 3725 | 3746 | 3650 | 3664 | 2,279 | -44.40(-1.20%) |
Sep 11, 2014 | 3692 | 3727 | 3671 | 3708 | 2,864 | -10.80(-0.29%) |
Sep 10, 2014 | 3703 | 3730 | 3680 | 3719 | 3,088 | +26.40(+0.71%) |
Sep 09, 2014 | 3824 | 3833 | 3691 | 3692 | 1,851 | -142.80(-3.72%) |
Sep 08, 2014 | 3793 | 3862 | 3780 | 3835 | 2,129 | +50.40(+1.33%) |
Sep 05, 2014 | 3810 | 3847 | 3736 | 3785 | 3,405 | -51.60(-1.35%) |
Sep 04, 2014 | 3839 | 3914 | 3794 | 3836 | 1,854 | +27.60(+0.72%) |
Sep 03, 2014 | 3858 | 3896 | 3785 | 3809 | 3,848 | -51.60(-1.34%) |
Sep 02, 2014 | 3944 | 3972 | 3847 | 3860 | 1,984 | -49.20(-1.26%) |
Aug 29, 2014 | 3910 | 3910 | 3910 | 0 | +34.80(+0.90%) | |
Aug 28, 2014 | 3948 | 3983 | 3858 | 3875 | 2,001 | -86.40(-2.18%) |
Aug 27, 2014 | 3941 | 3986 | 3882 | 3961 | 3,960 | +33.60(+0.86%) |
Aug 26, 2014 | 3881 | 3960 | 3876 | 3928 | 3,526 | +44.40(+1.14%) |
Aug 25, 2014 | 3800 | 3942 | 3767 | 3883 | 3,110 | +103.20(+2.73%) |
Aug 22, 2014 | 3797 | 3834 | 3719 | 3780 | 3,769 | -15.60(-0.41%) |
Aug 21, 2014 | 3774 | 3812 | 3707 | 3796 | 2,899 | +37.20(+0.99%) |
Aug 20, 2014 | 3780 | 3806 | 3708 | 3758 | 3,190 | -45.60(-1.20%) |
Aug 19, 2014 | 3845 | 3852 | 3760 | 3804 | 4,402 | -1.20(-0.03%) |
Aug 18, 2014 | 3832 | 3845 | 3768 | 3805 | 3,156 | +10.80(+0.28%) |
Aug 15, 2014 | 3814 | 3850 | 3724 | 3794 | 4,179 | +20.40(+0.54%) |
Aug 14, 2014 | 3703 | 3774 | 3703 | 3774 | 2,165 | +74.40(+2.01%) |
Aug 13, 2014 | 3696 | 3755 | 3668 | 3700 | 2,130 | +18.00(+0.49%) |
Aug 12, 2014 | 3613 | 3694 | 3592 | 3682 | 3,138 | +39.60(+1.09%) |
Aug 11, 2014 | 3653 | 3718 | 3598 | 3642 | 2,400 | +7.20(+0.20%) |
Aug 08, 2014 | 3550 | 3658 | 3509 | 3635 | 4,524 | +90.00(+2.54%) |
Aug 07, 2014 | 3607 | 3616 | 3504 | 3545 | 2,645 | -36.00(-1.01%) |
Aug 06, 2014 | 3518 | 3640 | 3498 | 3581 | 5,003 | +52.80(+1.50%) |
Aug 05, 2014 | 3473 | 3575 | 3451 | 3528 | 5,172 | +36.00(+1.03%) |
Aug 04, 2014 | 3427 | 3533 | 3427 | 3492 | 6,759 | +78.00(+2.28%) |
Aug 01, 2014 | 3511 | 3547 | 3391 | 3414 | 6,259 | -98.40(-2.80%) |
Jul 31, 2014 | 3766 | 3766 | 3486 | 3512 | 4,892 | -66.00(-1.84%) |
Jul 30, 2014 | 3574 | 3637 | 3535 | 3578 | 4,030 | +44.40(+1.26%) |
Jul 29, 2014 | 3524 | 3565 | 3505 | 3534 | 3,020 | +25.20(+0.72%) |
Jul 28, 2014 | 3540 | 3557 | 3482 | 3509 | 3,482 | -32.40(-0.91%) |
Jul 25, 2014 | 3532 | 3564 | 3512 | 3541 | 1,937 | -6.00(-0.17%) |
Jul 24, 2014 | 3653 | 3680 | 3533 | 3547 | 3,634 | -98.40(-2.70%) |
Jul 23, 2014 | 3605 | 3688 | 3605 | 3646 | 2,609 | +75.60(+2.12%) |
Jul 22, 2014 | 3613 | 3691 | 3565 | 3570 | 2,679 | -15.60(-0.44%) |
Jul 21, 2014 | 3596 | 3609 | 3542 | 3586 | 2,266 | -26.40(-0.73%) |
Jul 18, 2014 | 3516 | 3623 | 3516 | 3612 | 4,011 | +86.40(+2.45%) |
Jul 17, 2014 | 3581 | 3668 | 3511 | 3526 | 4,749 | -94.80(-2.62%) |
Jul 16, 2014 | 3654 | 3691 | 3588 | 3620 | 2,832 | -7.20(-0.20%) |
Jul 15, 2014 | 3768 | 3810 | 3602 | 3628 | 4,769 | -141.60(-3.76%) |
Jul 14, 2014 | 3809 | 3826 | 3727 | 3769 | 2,939 | -2.40(-0.06%) |
Jul 11, 2014 | 3745 | 3788 | 3712 | 3772 | 2,157 | +14.40(+0.38%) |
Jul 10, 2014 | 3659 | 3817 | 3637 | 3757 | 6,131 | +36.00(+0.97%) |
Jul 09, 2014 | 3720 | 3794 | 3602 | 3721 | 12,462 | -126.00(-3.28%) |
Jul 08, 2014 | 3956 | 3972 | 3826 | 3847 | 6,283 | -108.00(-2.73%) |
Jul 07, 2014 | 4063 | 4102 | 3923 | 3955 | 6,004 | -122.40(-3.00%) |
Jul 03, 2014 | 4078 | 4078 | 4078 | 0 | -3.60(-0.09%) | |
Jul 02, 2014 | 4100 | 4130 | 4064 | 4081 | 5,624 | -10.80(-0.26%) |
Jul 01, 2014 | 4084 | 4120 | 4068 | 4092 | 4,643 | +46.80(+1.16%) |
Jun 30, 2014 | 4074 | 4118 | 4027 | 4045 | 2,301 | -21.60(-0.53%) |
Jun 27, 2014 | 3984 | 4092 | 3944 | 4067 | 4,836 | +48.00(+1.19%) |
Jun 26, 2014 | 4048 | 4094 | 3950 | 4019 | 3,062 | -13.20(-0.33%) |
Jun 25, 2014 | 4064 | 4114 | 4012 | 4032 | 4,763 | -60.00(-1.47%) |
Jun 24, 2014 | 4232 | 4294 | 4080 | 4092 | 5,391 | -123.60(-2.93%) |
Jun 23, 2014 | 4188 | 4247 | 4144 | 4216 | 5,797 | +18.00(+0.43%) |
Jun 20, 2014 | 4163 | 4199 | 4098 | 4198 | 6,875 | +57.00(+1.38%) |
Jun 19, 2014 | 4153 | 4163 | 3986 | 4141 | 7,518 | -12.60(-0.30%) |
Jun 18, 2014 | 3878 | 4164 | 3878 | 4153 | 31,283 | +298.80(+7.75%) |
Jun 17, 2014 | 4103 | 4147 | 3798 | 3854 | 19,459 | -379.20(-8.96%) |
Jun 16, 2014 | 4193 | 4244 | 4147 | 4234 | 1,927 | +20.40(+0.48%) |
Jun 13, 2014 | 4250 | 4253 | 4164 | 4213 | 2,587 | -42.00(-0.99%) |
Jun 12, 2014 | 4160 | 4260 | 4127 | 4255 | 1,987 | +78.00(+1.87%) |
Jun 11, 2014 | 4086 | 4198 | 4052 | 4177 | 5,619 | +55.20(+1.34%) |
Jun 10, 2014 | 4254 | 4272 | 4091 | 4122 | 5,765 | -132.00(-3.10%) |
Jun 06, 2014 | 4225 | 4272 | 4166 | 4254 | 2,563 | +58.80(+1.40%) |
Jun 05, 2014 | 4103 | 4226 | 4055 | 4195 | 3,110 | +115.20(+2.82%) |
Jun 04, 2014 | 3978 | 4104 | 3918 | 4080 | 3,259 | +85.20(+2.13%) |
Jun 03, 2014 | 3900 | 4003 | 3871 | 3995 | 2,252 | +88.80(+2.27%) |
Jun 02, 2014 | 3922 | 3942 | 3833 | 3906 | 2,361 | -39.60(-1.00%) |
May 30, 2014 | 3954 | 3993 | 3872 | 3946 | 2,377 | +3.60(+0.09%) |
May 29, 2014 | 3977 | 3997 | 3907 | 3942 | 3,567 | -30.00(-0.76%) |
May 28, 2014 | 3998 | 4068 | 3934 | 3972 | 3,340 | -45.60(-1.14%) |
May 27, 2014 | 3888 | 4019 | 3866 | 4018 | 3,908 | +163.20(+4.23%) |
May 23, 2014 | 3854 | 3854 | 3854 | 0 | +4.80(+0.12%) | |
May 22, 2014 | 3722 | 3863 | 3692 | 3850 | 4,734 | +157.20(+4.26%) |
May 21, 2014 | 3652 | 3721 | 3628 | 3692 | 6,073 | +68.40(+1.89%) |
May 20, 2014 | 3713 | 3749 | 3587 | 3624 | 4,319 | -90.00(-2.42%) |
May 19, 2014 | 3683 | 3726 | 3619 | 3714 | 4,476 | -2.40(-0.06%) |
May 16, 2014 | 3636 | 3725 | 3575 | 3716 | 6,668 | +81.60(+2.24%) |
May 15, 2014 | 3580 | 3660 | 3569 | 3635 | 5,069 | +19.20(+0.53%) |
May 14, 2014 | 3638 | 3661 | 3575 | 3616 | 3,612 | -26.40(-0.72%) |
May 13, 2014 | 3689 | 3707 | 3618 | 3642 | 3,602 | -38.40(-1.04%) |
May 12, 2014 | 3654 | 3713 | 3599 | 3680 | 5,156 | +60.00(+1.66%) |
May 09, 2014 | 3536 | 3656 | 3518 | 3620 | 5,843 | +57.60(+1.62%) |
May 08, 2014 | 3671 | 3748 | 3553 | 3563 | 4,008 | -127.20(-3.45%) |
May 07, 2014 | 3799 | 3810 | 3612 | 3690 | 4,960 | -134.40(-3.51%) |
May 06, 2014 | 3840 | 3926 | 3796 | 3824 | 7,363 | +16.80(+0.44%) |
May 05, 2014 | 3869 | 3937 | 3791 | 3808 | 6,716 | -79.20(-2.04%) |
May 02, 2014 | 4140 | 4152 | 3834 | 3887 | 10,028 | -421.20(-9.78%) |
May 01, 2014 | 4252 | 4370 | 4190 | 4308 | 4,416 | +54.00(+1.27%) |
Apr 30, 2014 | 4172 | 4259 | 4098 | 4254 | 2,547 | +42.00(+1.00%) |
Apr 29, 2014 | 4103 | 4258 | 4050 | 4212 | 2,722 | +135.60(+3.33%) |
Apr 28, 2014 | 4043 | 4172 | 3916 | 4076 | 2,867 | +61.20(+1.52%) |
Apr 25, 2014 | 4182 | 4286 | 3990 | 4015 | 2,296 | -183.60(-4.37%) |
Apr 24, 2014 | 4270 | 4270 | 4027 | 4199 | 1,630 | -31.20(-0.74%) |
Apr 23, 2014 | 4294 | 4351 | 4175 | 4230 | 2,583 | -62.40(-1.45%) |
Apr 22, 2014 | 4240 | 4367 | 4224 | 4292 | 3,851 | +81.60(+1.94%) |
Apr 21, 2014 | 4181 | 4239 | 4102 | 4211 | 3,138 | +56.40(+1.36%) |
Apr 17, 2014 | 4154 | 4154 | 4154 | 0 | -86.40(-2.04%) | |
Apr 16, 2014 | 4265 | 4286 | 4197 | 4241 | 4,833 | +26.40(+0.63%) |
Apr 15, 2014 | 4343 | 4368 | 4093 | 4214 | 7,818 | -90.00(-2.09%) |
Apr 14, 2014 | 4128 | 4453 | 4080 | 4304 | 12,641 | +81.60(+1.93%) |
Apr 11, 2014 | 4381 | 4526 | 4220 | 4223 | 2,923 | -208.80(-4.71%) |
Apr 10, 2014 | 4616 | 4616 | 4369 | 4432 | 2,837 | -186.00(-4.03%) |
Apr 09, 2014 | 4448 | 4628 | 4422 | 4618 | 2,497 | +182.40(+4.11%) |
Apr 08, 2014 | 4512 | 4582 | 4337 | 4435 | 2,756 | -56.40(-1.26%) |
Apr 07, 2014 | 4343 | 4600 | 4266 | 4492 | 7,066 | +138.00(+3.17%) |
Apr 04, 2014 | 4582 | 4590 | 4286 | 4354 | 5,054 | -175.20(-3.87%) |
Apr 03, 2014 | 4614 | 4614 | 4463 | 4529 | 3,163 | -87.60(-1.90%) |
Apr 02, 2014 | 4690 | 4724 | 4530 | 4616 | 2,446 | -50.40(-1.08%) |
Apr 01, 2014 | 4580 | 4738 | 4580 | 4667 | 3,691 | +117.60(+2.59%) |
Mar 31, 2014 | 4428 | 4570 | 4322 | 4549 | 2,718 | +154.80(+3.52%) |
Mar 28, 2014 | 4578 | 4642 | 4366 | 4394 | 2,288 | -188.40(-4.11%) |
Mar 27, 2014 | 4476 | 4628 | 4385 | 4583 | 2,787 | +103.20(+2.30%) |
Mar 26, 2014 | 4730 | 4754 | 4476 | 4480 | 5,368 | -210.60(-4.49%) |
Mar 25, 2014 | 4568 | 4710 | 4486 | 4690 | 3,984 | +154.20(+3.40%) |
Mar 24, 2014 | 4632 | 4632 | 4399 | 4536 | 4,354 | -70.80(-1.54%) |
Mar 21, 2014 | 4740 | 4776 | 4562 | 4607 | 6,577 | -122.40(-2.59%) |
Mar 20, 2014 | 4717 | 4741 | 4659 | 4729 | 2,394 | -2.40(-0.05%) |
Mar 19, 2014 | 4712 | 4793 | 4651 | 4732 | 3,942 | +32.40(+0.69%) |
Mar 18, 2014 | 4529 | 4699 | 4525 | 4699 | 3,575 | +180.00(+3.98%) |
Mar 17, 2014 | 4519 | 4589 | 4482 | 4519 | 2,357 | +44.40(+0.99%) |
Mar 14, 2014 | 4406 | 4551 | 4397 | 4475 | 2,105 | +40.80(+0.92%) |
Mar 13, 2014 | 4571 | 4606 | 4398 | 4434 | 3,236 | -110.40(-2.43%) |
Mar 12, 2014 | 4445 | 4553 | 4440 | 4544 | 1,685 | +60.00(+1.34%) |
Mar 11, 2014 | 4553 | 4613 | 4454 | 4484 | 2,610 | -44.40(-0.98%) |
Mar 10, 2014 | 4540 | 4562 | 4445 | 4529 | 2,782 | -16.80(-0.37%) |
Mar 07, 2014 | 4584 | 4591 | 4442 | 4546 | 3,224 | +1.20(+0.03%) |
Mar 06, 2014 | 4730 | 4730 | 4513 | 4544 | 5,193 | -181.20(-3.83%) |
Mar 05, 2014 | 4680 | 4790 | 4643 | 4726 | 4,927 | +34.80(+0.74%) |
Mar 04, 2014 | 4438 | 4756 | 4380 | 4691 | 9,004 | +327.60(+7.51%) |
Mar 03, 2014 | 4358 | 4446 | 4305 | 4363 | 3,930 | -33.60(-0.76%) |
Feb 28, 2014 | 4439 | 4621 | 4373 | 4397 | 7,200 | -63.60(-1.43%) |
Feb 27, 2014 | 4380 | 4477 | 4302 | 4460 | 3,826 | +74.40(+1.70%) |
Feb 26, 2014 | 4495 | 4538 | 4355 | 4386 | 5,375 | -92.40(-2.06%) |
Feb 25, 2014 | 4403 | 4494 | 4361 | 4478 | 5,873 | +99.60(+2.27%) |
Feb 24, 2014 | 4312 | 4423 | 4272 | 4379 | 5,060 | +106.80(+2.50%) |
Feb 21, 2014 | 4286 | 4403 | 4249 | 4272 | 4,691 | +14.40(+0.34%) |
Feb 20, 2014 | 4190 | 4295 | 4142 | 4258 | 3,916 | +85.20(+2.04%) |
Feb 19, 2014 | 4169 | 4312 | 4159 | 4172 | 7,095 | +10.80(+0.26%) |
Feb 18, 2014 | 4025 | 4163 | 4021 | 4162 | 5,521 | +169.20(+4.24%) |
Feb 14, 2014 | 3992 | 3992 | 3992 | 0 | -94.80(-2.32%) | |
Feb 13, 2014 | 3715 | 4091 | 3710 | 4087 | 7,863 | +372.00(+10.01%) |
Feb 12, 2014 | 3689 | 3751 | 3684 | 3715 | 3,639 | +13.20(+0.36%) |
Feb 11, 2014 | 3659 | 3736 | 3650 | 3702 | 3,448 | +52.80(+1.45%) |
Feb 10, 2014 | 3630 | 3670 | 3584 | 3649 | 3,798 | +25.20(+0.70%) |
Feb 07, 2014 | 3504 | 3640 | 3500 | 3624 | 3,267 | +145.20(+4.17%) |
Feb 06, 2014 | 3450 | 3502 | 3437 | 3479 | 2,662 | +48.00(+1.40%) |
Feb 05, 2014 | 3439 | 3463 | 3401 | 3431 | 3,481 | -21.60(-0.63%) |
Feb 04, 2014 | 3461 | 3539 | 3430 | 3452 | 2,602 | +26.40(+0.77%) |