Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | -27.98(-0.31%) |
Apr 29, 2015 | 9295 | 9309 | 9105 | 9105 | 0 | -154.70(-1.67%) |
Apr 28, 2015 | 9302 | 9316 | 9191 | 9260 | 0 | -89.40(-0.96%) |
Apr 27, 2015 | 9340 | 9349 | 9229 | 9349 | 0 | +47.10(+0.51%) |
Apr 24, 2015 | 9370 | 9390 | 9274 | 9302 | 0 | -36.20(-0.39%) |
Apr 23, 2015 | 9417 | 9426 | 9310 | 9338 | 0 | -19.80(-0.21%) |
Apr 22, 2015 | 9336 | 9365 | 9261 | 9358 | 0 | +58.70(+0.63%) |
Apr 21, 2015 | 9317 | 9357 | 9299 | 9299 | 0 | +55.70(+0.60%) |
Apr 20, 2015 | 9254 | 9275 | 9231 | 9244 | 0 | -2.20(-0.02%) |
Apr 17, 2015 | 9408 | 9424 | 9240 | 9246 | 0 | -152.70(-1.62%) |
Apr 16, 2015 | 9420 | 9444 | 9390 | 9399 | 0 | -30.00(-0.32%) |
Apr 15, 2015 | 9454 | 9470 | 9427 | 9429 | 0 | +13.00(+0.14%) |
Apr 14, 2015 | 9426 | 9439 | 9383 | 9416 | 0 | -14.70(-0.16%) |
Apr 13, 2015 | 9470 | 9475 | 9414 | 9430 | 0 | -41.20(-0.43%) |
Apr 10, 2015 | 9412 | 9472 | 9407 | 9472 | 0 | +78.10(+0.83%) |
Apr 09, 2015 | 9300 | 9404 | 9299 | 9393 | 0 | +145.60(+1.57%) |
Apr 08, 2015 | 9259 | 9294 | 9243 | 9248 | 0 | -13.00(-0.14%) |
Apr 07, 2015 | 9170 | 9283 | 9165 | 9261 | 0 | +130.20(+1.43%) |
Apr 02, 2015 | 9125 | 9158 | 9117 | 9131 | 0 | -6.70(-0.07%) |
Apr 01, 2015 | 9098 | 9192 | 9086 | 9137 | 0 | +8.30(+0.09%) |
Mar 31, 2015 | 9213 | 9255 | 9126 | 9129 | 0 | -73.20(-0.80%) |
Mar 30, 2015 | 9124 | 9221 | 9122 | 9202 | 0 | +118.70(+1.31%) |
Mar 27, 2015 | 9097 | 9160 | 9073 | 9084 | 0 | +1.00(+0.01%) |
Mar 26, 2015 | 9139 | 9140 | 8995 | 9082 | 0 | -105.80(-1.15%) |
Mar 25, 2015 | 9277 | 9308 | 9170 | 9188 | 0 | -104.40(-1.12%) |
Mar 24, 2015 | 9339 | 9389 | 9271 | 9293 | 0 | -73.50(-0.78%) |
Mar 23, 2015 | 9375 | 9386 | 9339 | 9366 | 0 | -30.10(-0.32%) |
Mar 20, 2015 | 9348 | 9397 | 9336 | 9396 | 0 | +67.80(+0.73%) |
Mar 19, 2015 | 9270 | 9339 | 9269 | 9328 | 0 | +72.30(+0.78%) |
Mar 18, 2015 | 9230 | 9283 | 9186 | 9256 | 0 | +57.70(+0.63%) |
Mar 17, 2015 | 9254 | 9263 | 9170 | 9198 | 0 | -38.60(-0.42%) |
Mar 16, 2015 | 9163 | 9273 | 9156 | 9237 | 0 | +81.10(+0.89%) |
Mar 13, 2015 | 9135 | 9158 | 9122 | 9156 | 0 | +36.20(+0.40%) |
Mar 12, 2015 | 9102 | 9134 | 9084 | 9120 | 0 | +13.60(+0.15%) |
Mar 11, 2015 | 9044 | 9120 | 9042 | 9106 | 0 | +82.50(+0.91%) |
Mar 10, 2015 | 9064 | 9093 | 9004 | 9024 | 0 | -23.20(-0.26%) |
Mar 09, 2015 | 9068 | 9070 | 9001 | 9047 | 0 | -33.10(-0.36%) |
Mar 07, 2015 | 9036 | 9110 | 9035 | 9080 | 0 | +45.40(+0.50%) |
Mar 06, 2015 | 8998 | 9052 | 8988 | 9035 | 0 | +42.10(+0.47%) |
Mar 05, 2015 | 8962 | 9011 | 8926 | 8992 | 0 | +37.80(+0.42%) |
Mar 04, 2015 | 9032 | 9056 | 8942 | 8955 | 0 | -101.00(-1.12%) |
Mar 03, 2015 | 9012 | 9056 | 8991 | 9056 | 0 | +41.20(+0.46%) |
Feb 28, 2015 | 9049 | 9067 | 8992 | 9014 | 0 | -35.00(-0.39%) |
Feb 27, 2015 | 8977 | 9050 | 8956 | 9050 | 0 | +71.90(+0.80%) |
Feb 26, 2015 | 8962 | 8982 | 8925 | 8978 | 0 | -7.00(-0.08%) |
Feb 25, 2015 | 8976 | 8985 | 8937 | 8985 | 0 | +6.90(+0.08%) |
Feb 24, 2015 | 8926 | 8988 | 8914 | 8978 | 0 | +85.50(+0.96%) |
Feb 21, 2015 | 8911 | 8926 | 8833 | 8892 | 0 | -8.00(-0.09%) |
Feb 20, 2015 | 8807 | 8911 | 8782 | 8900 | 0 | +99.50(+1.13%) |
Feb 19, 2015 | 8760 | 8820 | 8750 | 8801 | 0 | +52.90(+0.60%) |
Feb 18, 2015 | 8698 | 8748 | 8663 | 8748 | 0 | +35.10(+0.40%) |
Feb 17, 2015 | 8650 | 8733 | 8631 | 8713 | 0 | +60.70(+0.70%) |
Feb 14, 2015 | 8634 | 8666 | 8606 | 8652 | 0 | +41.00(+0.48%) |
Feb 13, 2015 | 8581 | 8612 | 8555 | 8611 | 0 | +33.20(+0.39%) |
Feb 12, 2015 | 8628 | 8643 | 8537 | 8578 | 0 | -42.60(-0.49%) |
Feb 11, 2015 | 8606 | 8626 | 8564 | 8620 | 0 | -11.70(-0.14%) |
Feb 10, 2015 | 8536 | 8638 | 8521 | 8632 | 0 | +44.10(+0.51%) |
Feb 07, 2015 | 8527 | 8620 | 8488 | 8588 | 0 | +43.70(+0.51%) |
Feb 06, 2015 | 8546 | 8563 | 8503 | 8544 | 0 | -63.90(-0.74%) |
Feb 05, 2015 | 8491 | 8612 | 8477 | 8608 | 0 | +156.10(+1.85%) |
Feb 04, 2015 | 8426 | 8516 | 8420 | 8452 | 0 | +22.90(+0.27%) |
Feb 03, 2015 | 8440 | 8475 | 8398 | 8429 | 0 | +44.10(+0.53%) |
Jan 31, 2015 | 8490 | 8493 | 8385 | 8385 | 0 | -50.20(-0.60%) |
Jan 30, 2015 | 8306 | 8435 | 8306 | 8435 | 0 | +123.70(+1.49%) |
Jan 29, 2015 | 8416 | 8440 | 8300 | 8312 | 0 | -91.20(-1.09%) |
Jan 28, 2015 | 8316 | 8444 | 8308 | 8403 | 0 | +106.30(+1.28%) |
Jan 27, 2015 | 8153 | 8311 | 8145 | 8296 | 0 | +135.30(+1.66%) |
Jan 24, 2015 | 8025 | 8166 | 7996 | 8161 | 0 | +161.70(+2.02%) |
Jan 23, 2015 | 8005 | 8014 | 7860 | 8000 | 0 | -9.10(-0.11%) |
Jan 22, 2015 | 8175 | 8185 | 7918 | 8009 | 0 | -170.30(-2.08%) |
Jan 21, 2015 | 8235 | 8272 | 8162 | 8179 | 0 | +26.10(+0.32%) |
Jan 20, 2015 | 8008 | 8244 | 7984 | 8153 | 0 | +253.20(+3.21%) |
Jan 17, 2015 | 8189 | 8190 | 7853 | 7900 | 0 | -501.00(-5.96%) |
Jan 16, 2015 | 9259 | 9277 | 7932 | 8401 | 0 | -797.60(-8.67%) |
Jan 15, 2015 | 9201 | 9282 | 9175 | 9198 | 0 | -87.40(-0.94%) |
Jan 14, 2015 | 9131 | 9291 | 9121 | 9286 | 0 | +132.60(+1.45%) |
Jan 13, 2015 | 9149 | 9201 | 9103 | 9153 | 0 | +47.30(+0.52%) |
Jan 10, 2015 | 9116 | 9182 | 9076 | 9106 | 0 | -34.00(-0.37%) |
Jan 09, 2015 | 8982 | 9152 | 8982 | 9140 | 0 | +238.90(+2.68%) |
Jan 08, 2015 | 8881 | 8946 | 8862 | 8901 | 0 | +26.30(+0.30%) |
Jan 07, 2015 | 8949 | 8991 | 8868 | 8874 | 0 | -64.40(-0.72%) |
Jan 06, 2015 | 9003 | 9071 | 8939 | 8939 | 0 | -44.50(-0.50%) |
Jan 03, 2015 | 9016 | 9038 | 8973 | 8983 | 0 | +0.00(+0.00%) |
Jan 01, 2015 | 9016 | 9038 | 8973 | 8983 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 9016 | 9038 | 8973 | 8983 | 0 | -51.20(-0.57%) |
Dec 30, 2014 | 9045 | 9045 | 8998 | 9035 | 0 | +12.90(+0.14%) |
Dec 24, 2014 | 9060 | 9093 | 9003 | 9022 | 0 | -11.80(-0.13%) |
Dec 23, 2014 | 9011 | 9061 | 9003 | 9034 | 0 | +57.30(+0.64%) |
Dec 20, 2014 | 9068 | 9068 | 8918 | 8976 | 0 | -36.90(-0.41%) |
Dec 19, 2014 | 8897 | 9020 | 8883 | 9013 | 0 | +237.20(+2.70%) |
Dec 18, 2014 | 8723 | 8782 | 8720 | 8776 | 0 | -19.20(-0.22%) |
Dec 17, 2014 | 8733 | 8795 | 8579 | 8795 | 0 | +82.30(+0.94%) |
Dec 16, 2014 | 8879 | 8905 | 8710 | 8713 | 0 | -182.60(-2.05%) |
Dec 13, 2014 | 8997 | 9024 | 8895 | 8895 | 0 | -163.40(-1.80%) |
Dec 12, 2014 | 9011 | 9060 | 8971 | 9059 | 0 | +38.00(+0.42%) |
Dec 11, 2014 | 9066 | 9080 | 9000 | 9021 | 0 | -30.60(-0.34%) |
Dec 10, 2014 | 9134 | 9152 | 9026 | 9051 | 47,548,200 | -129.80(-1.41%) |
Dec 09, 2014 | 9176 | 9208 | 9176 | 9181 | 25,855,800 | -31.70(-0.34%) |
Dec 06, 2014 | 9142 | 9214 | 9142 | 9213 | 39,046,300 | +94.70(+1.04%) |
Dec 05, 2014 | 9177 | 9219 | 9100 | 9118 | 45,704,000 | -50.20(-0.55%) |
Dec 04, 2014 | 9160 | 9209 | 9149 | 9168 | 42,700,800 | +29.80(+0.33%) |
Dec 03, 2014 | 9161 | 9195 | 9130 | 9139 | 44,770,400 | -7.60(-0.08%) |
Dec 02, 2014 | 9108 | 9167 | 9099 | 9146 | 44,716,900 | -4.30(-0.05%) |
Nov 29, 2014 | 9137 | 9155 | 9084 | 9150 | 32,010,300 | +21.30(+0.23%) |
Nov 28, 2014 | 9066 | 9129 | 9059 | 9129 | 24,033,900 | +70.30(+0.78%) |
Nov 27, 2014 | 9064 | 9086 | 9046 | 9059 | 32,017,100 | +16.20(+0.18%) |
Nov 26, 2014 | 9042 | 9088 | 9038 | 9043 | 36,994,300 | -15.80(-0.17%) |
Nov 25, 2014 | 9072 | 9097 | 9053 | 9058 | 33,277,900 | -22.10(-0.24%) |
Nov 22, 2014 | 9003 | 9081 | 9000 | 9081 | 47,736,000 | +90.70(+1.01%) |
Nov 21, 2014 | 8980 | 8995 | 8944 | 8990 | 30,344,200 | +6.40(+0.07%) |
Nov 20, 2014 | 8950 | 9002 | 8949 | 8984 | 32,505,900 | +11.00(+0.12%) |
Nov 19, 2014 | 8933 | 8988 | 8929 | 8972 | 31,709,700 | +45.40(+0.51%) |
Nov 18, 2014 | 8853 | 8937 | 8852 | 8927 | 31,741,600 | +11.80(+0.13%) |
Nov 15, 2014 | 8959 | 8971 | 8891 | 8915 | 37,678,100 | -39.10(-0.44%) |
Nov 14, 2014 | 8898 | 8954 | 8881 | 8954 | 39,892,600 | +86.60(+0.98%) |
Nov 13, 2014 | 8881 | 8897 | 8840 | 8868 | 36,785,400 | -28.40(-0.32%) |
Nov 12, 2014 | 8880 | 8906 | 8862 | 8896 | 34,804,400 | +28.70(+0.32%) |
Nov 11, 2014 | 8808 | 8868 | 8801 | 8868 | 38,431,700 | +50.60(+0.57%) |
Nov 08, 2014 | 8877 | 8882 | 8787 | 8817 | 55,084,700 | -47.00(-0.53%) |
Nov 07, 2014 | 8817 | 8878 | 8800 | 8864 | 54,442,600 | +20.70(+0.23%) |
Nov 06, 2014 | 8762 | 8851 | 8761 | 8843 | 47,014,200 | +125.20(+1.44%) |
Nov 05, 2014 | 8748 | 8801 | 8706 | 8718 | 49,507,800 | -33.70(-0.39%) |
Nov 04, 2014 | 8830 | 8840 | 8735 | 8752 | 44,259,400 | -86.10(-0.97%) |
Oct 31, 2014 | 8813 | 8843 | 8771 | 8838 | 71,404,600 | +118.80(+1.36%) |
Oct 30, 2014 | 8685 | 8728 | 8600 | 8719 | 52,176,600 | +64.50(+0.75%) |
Oct 29, 2014 | 8664 | 8682 | 8645 | 8654 | 47,222,500 | +24.10(+0.28%) |
Oct 28, 2014 | 8585 | 8646 | 8585 | 8630 | 68,897,504 | +109.90(+1.29%) |
Oct 27, 2014 | 8591 | 8592 | 8491 | 8520 | 43,018,900 | -11.60(-0.14%) |
Oct 24, 2014 | 8530 | 8538 | 8492 | 8532 | 40,332,800 | -14.00(-0.16%) |
Oct 23, 2014 | 8478 | 8549 | 8433 | 8546 | 58,507,900 | +40.00(+0.47%) |
Oct 22, 2014 | 8430 | 8510 | 8402 | 8506 | 57,320,500 | +101.30(+1.21%) |
Oct 21, 2014 | 8283 | 8405 | 8234 | 8405 | 60,413,600 | +121.50(+1.47%) |
Oct 20, 2014 | 8233 | 8292 | 8183 | 8283 | 58,565,500 | +33.20(+0.40%) |
Oct 17, 2014 | 8095 | 8279 | 8049 | 8250 | 90,287,296 | +192.60(+2.39%) |
Oct 16, 2014 | 8175 | 8198 | 7871 | 8058 | 118,621,200 | -87.40(-1.07%) |
Oct 15, 2014 | 8320 | 8329 | 8084 | 8145 | 81,724,800 | -193.10(-2.32%) |
Oct 14, 2014 | 8300 | 8352 | 8226 | 8338 | 62,885,100 | -4.10(-0.05%) |
Oct 13, 2014 | 8281 | 8387 | 8278 | 8342 | 54,469,100 | -32.50(-0.39%) |
Oct 10, 2014 | 8436 | 8437 | 8335 | 8375 | 65,300,700 | -108.30(-1.28%) |
Oct 09, 2014 | 8585 | 8601 | 8477 | 8483 | 51,821,800 | -34.40(-0.40%) |
Oct 08, 2014 | 8520 | 8531 | 8466 | 8517 | 50,014,800 | -44.70(-0.52%) |
Oct 07, 2014 | 8691 | 8698 | 8549 | 8562 | 51,595,200 | -161.00(-1.85%) |
Oct 06, 2014 | 8734 | 8751 | 8712 | 8723 | 45,447,200 | +39.50(+0.45%) |
Oct 03, 2014 | 8678 | 8706 | 8629 | 8684 | 46,057,000 | +28.80(+0.33%) |
Oct 02, 2014 | 8760 | 8768 | 8655 | 8655 | 54,757,600 | -134.80(-1.53%) |
Oct 01, 2014 | 8819 | 8843 | 8775 | 8790 | 44,517,300 | -45.60(-0.52%) |
Sep 30, 2014 | 8788 | 8841 | 8772 | 8835 | 45,893,500 | +58.40(+0.67%) |
Sep 29, 2014 | 8797 | 8801 | 8744 | 8777 | 41,792,300 | +2.30(+0.03%) |
Sep 26, 2014 | 8756 | 8806 | 8727 | 8774 | 43,838,800 | +1.60(+0.02%) |
Sep 25, 2014 | 8813 | 8845 | 8745 | 8773 | 46,226,900 | -24.40(-0.28%) |
Sep 24, 2014 | 8772 | 8801 | 8754 | 8797 | 43,417,000 | +33.40(+0.38%) |
Sep 23, 2014 | 8804 | 8814 | 8730 | 8764 | 40,921,300 | -53.70(-0.61%) |
Sep 22, 2014 | 8817 | 8840 | 8801 | 8818 | 36,882,600 | -22.70(-0.26%) |
Sep 19, 2014 | 8869 | 8874 | 8823 | 8840 | 71,793,104 | +9.70(+0.11%) |
Sep 18, 2014 | 8819 | 8833 | 8788 | 8830 | 45,184,800 | +4.90(+0.06%) |
Sep 17, 2014 | 8809 | 8830 | 8802 | 8826 | 41,623,100 | +21.20(+0.24%) |
Sep 16, 2014 | 8790 | 8809 | 8778 | 8804 | 34,195,300 | +8.00(+0.09%) |
Sep 15, 2014 | 8768 | 8801 | 8752 | 8796 | 27,850,000 | +0.50(+0.01%) |
Sep 12, 2014 | 8833 | 8833 | 8779 | 8796 | 30,241,000 | -33.10(-0.37%) |
Sep 11, 2014 | 8830 | 8832 | 8793 | 8829 | 31,978,300 | +12.90(+0.15%) |
Sep 10, 2014 | 8806 | 8818 | 8774 | 8816 | 38,012,100 | -9.50(-0.11%) |
Sep 09, 2014 | 8824 | 8847 | 8821 | 8826 | 40,308,500 | +8.40(+0.10%) |
Sep 08, 2014 | 8803 | 8819 | 8777 | 8817 | 29,267,200 | +28.40(+0.32%) |
Sep 05, 2014 | 8823 | 8832 | 8766 | 8789 | 40,467,200 | -46.00(-0.52%) |
Sep 04, 2014 | 8794 | 8856 | 8786 | 8835 | 53,966,400 | +31.20(+0.35%) |
Sep 03, 2014 | 8795 | 8854 | 8794 | 8804 | 53,313,000 | +46.30(+0.53%) |
Sep 02, 2014 | 8756 | 8777 | 8740 | 8757 | 37,751,800 | +10.30(+0.12%) |
Sep 01, 2014 | 8706 | 8755 | 8699 | 8747 | 36,393,100 | +88.00(+1.02%) |
Aug 29, 2014 | 8652 | 8669 | 8610 | 8659 | 32,948,700 | +36.80(+0.43%) |
Aug 28, 2014 | 8655 | 8658 | 8598 | 8622 | 34,125,900 | -47.60(-0.55%) |
Aug 27, 2014 | 8661 | 8690 | 8645 | 8670 | 32,272,500 | -3.50(-0.04%) |
Aug 26, 2014 | 8612 | 8676 | 8604 | 8673 | 32,063,100 | +61.70(+0.72%) |
Aug 25, 2014 | 8602 | 8617 | 8576 | 8612 | 24,850,000 | +57.40(+0.67%) |
Aug 22, 2014 | 8576 | 8580 | 8534 | 8554 | 30,278,200 | -15.80(-0.18%) |
Aug 21, 2014 | 8540 | 8592 | 8536 | 8570 | 36,488,200 | +42.10(+0.49%) |
Aug 20, 2014 | 8536 | 8539 | 8507 | 8528 | 33,567,200 | +2.50(+0.03%) |
Aug 19, 2014 | 8473 | 8528 | 8473 | 8525 | 29,182,400 | +71.80(+0.85%) |
Aug 18, 2014 | 8436 | 8465 | 8424 | 8454 | 30,241,000 | +86.90(+1.04%) |
Aug 15, 2014 | 8460 | 8484 | 8367 | 8367 | 47,221,200 | -63.40(-0.75%) |
Aug 14, 2014 | 8366 | 8436 | 8366 | 8430 | 38,422,300 | +41.40(+0.49%) |
Aug 13, 2014 | 8352 | 8389 | 8343 | 8389 | 28,415,800 | +58.90(+0.71%) |
Aug 12, 2014 | 8336 | 8362 | 8316 | 8330 | 38,533,600 | -0.10(-0.00%) |
Aug 11, 2014 | 8312 | 8359 | 8308 | 8330 | 39,215,200 | +55.20(+0.67%) |
Aug 08, 2014 | 8263 | 8282 | 8184 | 8275 | 62,157,000 | -32.10(-0.39%) |
Aug 07, 2014 | 8299 | 8345 | 8280 | 8307 | 61,470,800 | +16.60(+0.20%) |
Aug 06, 2014 | 8302 | 8304 | 8219 | 8290 | 54,014,900 | -51.80(-0.62%) |
Aug 05, 2014 | 8322 | 8388 | 8309 | 8342 | 46,474,400 | +38.00(+0.46%) |
Aug 04, 2014 | 8382 | 8410 | 8286 | 8304 | 58,677,900 | -106.27(-1.26%) |
Aug 03, 2014 | 8480 | 8507 | 8396 | 8410 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 8480 | 8507 | 8396 | 8410 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 8480 | 8507 | 8396 | 8410 | 0 | -0.03(-0.00%) |
Jul 31, 2014 | 8480 | 8506 | 8396 | 8410 | 52,491,900 | -87.10(-1.03%) |
Jul 30, 2014 | 8513 | 8536 | 8474 | 8497 | 52,930,900 | -34.70(-0.41%) |
Jul 29, 2014 | 8539 | 8563 | 8502 | 8532 | 47,108,700 | +2.00(+0.02%) |
Jul 28, 2014 | 8568 | 8568 | 8492 | 8530 | 34,669,800 | -41.40(-0.48%) |
Jul 25, 2014 | 8602 | 8620 | 8552 | 8572 | 36,622,900 | -65.50(-0.76%) |
Jul 24, 2014 | 8637 | 8661 | 8593 | 8637 | 44,364,500 | +31.90(+0.37%) |
Jul 23, 2014 | 8564 | 8612 | 8562 | 8605 | 46,981,100 | +10.90(+0.13%) |
Jul 22, 2014 | 8543 | 8598 | 8526 | 8594 | 45,928,400 | +80.20(+0.94%) |
Jul 21, 2014 | 8513 | 8526 | 8478 | 8514 | 33,566,400 | +2.57(+0.03%) |
Jul 20, 2014 | 8522 | 8530 | 8489 | 8511 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 8522 | 8530 | 8489 | 8511 | 0 | +0.03(+0.00%) |
Jul 18, 2014 | 8522 | 8530 | 8489 | 8511 | 38,636,100 | -36.70(-0.43%) |
Jul 17, 2014 | 8569 | 8614 | 8538 | 8548 | 32,260,000 | -69.00(-0.80%) |
Jul 16, 2014 | 8605 | 8651 | 8597 | 8617 | 32,833,000 | +42.80(+0.50%) |
Jul 15, 2014 | 8555 | 8616 | 8555 | 8574 | 38,850,200 | +8.60(+0.10%) |
Jul 14, 2014 | 8495 | 8593 | 8490 | 8566 | 36,119,800 | +97.18(+1.15%) |
Jul 13, 2014 | 8488 | 8505 | 8428 | 8469 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 8488 | 8505 | 8428 | 8469 | 0 | +0.02(+0.00%) |
Jul 11, 2014 | 8488 | 8505 | 8428 | 8468 | 36,397,500 | -5.70(-0.07%) |
Jul 10, 2014 | 8537 | 8545 | 8431 | 8474 | 55,609,700 | -65.50(-0.77%) |
Jul 09, 2014 | 8562 | 8563 | 8506 | 8540 | 34,570,000 | -14.80(-0.17%) |
Jul 08, 2014 | 8612 | 8618 | 8554 | 8554 | 40,546,800 | -58.30(-0.68%) |
Jul 07, 2014 | 8667 | 8675 | 8603 | 8613 | 36,714,900 | -65.42(-0.75%) |
Jul 06, 2014 | 8688 | 8708 | 8677 | 8678 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 8688 | 8708 | 8677 | 8678 | 0 | +0.02(+0.00%) |
Jul 04, 2014 | 8688 | 8708 | 8677 | 8678 | 21,512,200 | -16.10(-0.19%) |
Jul 03, 2014 | 8613 | 8696 | 8605 | 8694 | 40,854,000 | +87.10(+1.01%) |
Jul 02, 2014 | 8615 | 8642 | 8596 | 8607 | 33,728,800 | -0.80(-0.01%) |
Jul 01, 2014 | 8572 | 8622 | 8569 | 8608 | 42,752,200 | +53.50(+0.63%) |
Jun 30, 2014 | 8558 | 8593 | 8532 | 8554 | 38,590,500 | -7.61(-0.09%) |
Jun 29, 2014 | 8545 | 8562 | 8529 | 8562 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 8545 | 8562 | 8529 | 8562 | 0 | +0.01(+0.00%) |
Jun 27, 2014 | 8545 | 8562 | 8529 | 8562 | 41,701,800 | +20.80(+0.24%) |
Jun 26, 2014 | 8585 | 8592 | 8520 | 8541 | 57,673,800 | -40.70(-0.47%) |
Jun 25, 2014 | 8634 | 8641 | 8558 | 8582 | 44,917,900 | -91.30(-1.05%) |
Jun 24, 2014 | 8674 | 8691 | 8636 | 8673 | 45,859,300 | +28.70(+0.33%) |
Jun 23, 2014 | 8687 | 8696 | 8630 | 8645 | 33,008,100 | -57.01(-0.66%) |
Jun 22, 2014 | 8694 | 8725 | 8684 | 8702 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 8694 | 8725 | 8684 | 8702 | 0 | +0.01(+0.00%) |
Jun 20, 2014 | 8694 | 8725 | 8684 | 8702 | 74,565,400 | +27.20(+0.31%) |
Jun 19, 2014 | 8692 | 8698 | 8667 | 8674 | 42,996,300 | +17.10(+0.20%) |
Jun 18, 2014 | 8663 | 8700 | 8650 | 8657 | 32,940,400 | -10.50(-0.12%) |
Jun 17, 2014 | 8670 | 8684 | 8647 | 8668 | 45,410,700 | +4.20(+0.05%) |
Jun 16, 2014 | 8638 | 8666 | 8626 | 8664 | 42,595,900 | +9.84(+0.11%) |
Jun 15, 2014 | 8652 | 8659 | 8588 | 8654 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 8652 | 8659 | 8588 | 8654 | 0 | -0.04(-0.00%) |
Jun 13, 2014 | 8652 | 8659 | 8588 | 8654 | 41,427,400 | -17.20(-0.20%) |
Jun 12, 2014 | 8714 | 8716 | 8661 | 8671 | 33,377,000 | -41.10(-0.47%) |
Jun 11, 2014 | 8754 | 8764 | 8692 | 8712 | 42,144,100 | -40.80(-0.47%) |
Jun 10, 2014 | 8675 | 8759 | 8674 | 8753 | 40,872,400 | +93.21(+1.08%) |
Jun 08, 2014 | 8647 | 8663 | 8606 | 8660 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 8647 | 8663 | 8606 | 8660 | 0 | -0.01(-0.00%) |
Jun 06, 2014 | 8647 | 8663 | 8606 | 8660 | 36,142,300 | +16.40(+0.19%) |
Jun 05, 2014 | 8655 | 8706 | 8643 | 8643 | 41,434,300 | -17.80(-0.21%) |
Jun 04, 2014 | 8663 | 8695 | 8643 | 8661 | 34,743,100 | -0.10(-0.00%) |
Jun 03, 2014 | 8680 | 8684 | 8648 | 8661 | 29,001,200 | -27.80(-0.32%) |
Jun 02, 2014 | 8715 | 8718 | 8675 | 8689 | 29,752,600 | +14.48(+0.17%) |
Jun 01, 2014 | 8703 | 8706 | 8663 | 8675 | 0 | +0.00(+0.00%) |
May 31, 2014 | 8703 | 8706 | 8663 | 8675 | 0 | +0.02(+0.00%) |
May 30, 2014 | 8703 | 8706 | 8663 | 8674 | 48,566,000 | -32.00(-0.37%) |
May 29, 2014 | 8705 | 8719 | 8694 | 8706 | 0 | +0.00(+0.00%) |
May 28, 2014 | 8705 | 8719 | 8694 | 8706 | 31,384,600 | -3.90(-0.04%) |
May 27, 2014 | 8712 | 8720 | 8674 | 8710 | 30,928,900 | -2.00(-0.02%) |
May 26, 2014 | 8706 | 8715 | 8697 | 8712 | 18,520,700 | +8.56(+0.10%) |
May 25, 2014 | 8705 | 8722 | 8677 | 8704 | 0 | +0.00(+0.00%) |
May 24, 2014 | 8705 | 8722 | 8677 | 8704 | 0 | +0.04(+0.00%) |
May 23, 2014 | 8705 | 8722 | 8677 | 8704 | 30,697,600 | +9.80(+0.11%) |
May 22, 2014 | 8667 | 8697 | 8637 | 8694 | 29,728,200 | +38.10(+0.44%) |
May 21, 2014 | 8626 | 8671 | 8606 | 8656 | 33,606,400 | +20.30(+0.24%) |
May 20, 2014 | 8652 | 8689 | 8629 | 8636 | 40,748,700 | -10.40(-0.12%) |
May 19, 2014 | 8652 | 8664 | 8599 | 8646 | 38,758,400 | -37.62(-0.43%) |
May 18, 2014 | 8648 | 8684 | 8625 | 8684 | 0 | +0.00(+0.00%) |
May 17, 2014 | 8648 | 8684 | 8625 | 8684 | 0 | +0.02(+0.00%) |
May 16, 2014 | 8648 | 8684 | 8625 | 8684 | 59,670,300 | +38.90(+0.45%) |
May 15, 2014 | 8620 | 8672 | 8616 | 8645 | 57,054,200 | +33.00(+0.38%) |
May 14, 2014 | 8562 | 8612 | 8558 | 8612 | 34,627,200 | +68.10(+0.80%) |
May 13, 2014 | 8551 | 8564 | 8511 | 8544 | 36,856,000 | -1.50(-0.02%) |
May 12, 2014 | 8518 | 8549 | 8490 | 8545 | 47,020,500 | +34.71(+0.41%) |
May 11, 2014 | 8445 | 8510 | 8440 | 8510 | 0 | +0.00(+0.00%) |
May 10, 2014 | 8445 | 8510 | 8440 | 8510 | 0 | -0.01(-0.00%) |
May 09, 2014 | 8445 | 8510 | 8440 | 8510 | 43,224,600 | +44.70(+0.53%) |
May 08, 2014 | 8446 | 8475 | 8424 | 8466 | 51,961,800 | +44.00(+0.52%) |
May 07, 2014 | 8380 | 8441 | 8378 | 8422 | 50,229,900 | +25.90(+0.31%) |
May 06, 2014 | 8430 | 8441 | 8371 | 8396 | 44,817,600 | -13.30(-0.16%) |
May 05, 2014 | 8425 | 8432 | 8342 | 8409 | 35,504,800 | -33.61(-0.40%) |
May 04, 2014 | 8461 | 8500 | 8429 | 8443 | 0 | +0.00(+0.00%) |
May 03, 2014 | 8461 | 8500 | 8429 | 8443 | 0 | +0.01(+0.00%) |
May 02, 2014 | 8461 | 8500 | 8429 | 8443 | 47,602,900 | -33.96(-0.40%) |