Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8449 | 8538 | 8428 | 8513 | 0 | +189.93(+2.28%) |
Sep 29, 2015 | 8289 | 8365 | 8245 | 8323 | 0 | -57.74(-0.69%) |
Sep 28, 2015 | 8516 | 8537 | 8381 | 8381 | 0 | -124.72(-1.47%) |
Sep 27, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +227.87(+2.75%) |
Sep 24, 2015 | 8442 | 8449 | 8260 | 8278 | 0 | -169.61(-2.01%) |
Sep 23, 2015 | 8493 | 8546 | 8448 | 8448 | 0 | -27.79(-0.33%) |
Sep 22, 2015 | 8693 | 8705 | 8472 | 8475 | 0 | -306.80(-3.49%) |
Sep 21, 2015 | 8698 | 8854 | 8691 | 8782 | 0 | +43.05(+0.49%) |
Sep 20, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | -110.21(-1.25%) |
Sep 17, 2015 | 8890 | 8892 | 8810 | 8849 | 0 | -21.74(-0.25%) |
Sep 16, 2015 | 8855 | 8882 | 8815 | 8871 | 0 | +80.73(+0.92%) |
Sep 15, 2015 | 8706 | 8808 | 8683 | 8790 | 0 | +104.27(+1.20%) |
Sep 14, 2015 | 8782 | 8852 | 8683 | 8686 | 0 | -86.27(-0.98%) |
Sep 13, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | -6.32(-0.07%) |
Sep 10, 2015 | 8825 | 8903 | 8766 | 8779 | 0 | -93.16(-1.05%) |
Sep 09, 2015 | 8902 | 8964 | 8854 | 8872 | 0 | +110.97(+1.27%) |
Sep 08, 2015 | 8747 | 8845 | 8746 | 8761 | 0 | +55.42(+0.64%) |
Sep 07, 2015 | 8713 | 8745 | 8666 | 8706 | 0 | +53.18(+0.61%) |
Sep 06, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | -123.29(-1.40%) |
Sep 03, 2015 | 8726 | 8815 | 8700 | 8776 | 0 | +149.30(+1.73%) |
Sep 02, 2015 | 8669 | 8715 | 8591 | 8626 | 0 | +5.07(+0.06%) |
Sep 01, 2015 | 8747 | 8750 | 8566 | 8621 | 0 | -203.29(-2.30%) |
Aug 31, 2015 | 8745 | 8831 | 8728 | 8825 | 0 | +39.46(+0.45%) |
Aug 30, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | -27.48(-0.31%) |
Aug 27, 2015 | 8758 | 8830 | 8724 | 8813 | 0 | +263.83(+3.09%) |
Aug 26, 2015 | 8622 | 8730 | 8530 | 8549 | 0 | -210.04(-2.40%) |
Aug 25, 2015 | 8569 | 8816 | 8533 | 8759 | 0 | +289.90(+3.42%) |
Aug 24, 2015 | 8499 | 8633 | 8155 | 8469 | 0 | -329.68(-3.75%) |
Aug 23, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | -306.14(-3.36%) |
Aug 20, 2015 | 9228 | 9237 | 9091 | 9105 | 0 | -146.89(-1.59%) |
Aug 19, 2015 | 9340 | 9359 | 9247 | 9252 | 0 | -132.00(-1.41%) |
Aug 18, 2015 | 9392 | 9416 | 9364 | 9384 | 0 | -6.86(-0.07%) |
Aug 17, 2015 | 9398 | 9418 | 9327 | 9390 | 0 | +43.90(+0.47%) |
Aug 16, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +21.35(+0.23%) |
Aug 13, 2015 | 9315 | 9386 | 9308 | 9325 | 0 | +141.33(+1.54%) |
Aug 12, 2015 | 9351 | 9352 | 9144 | 9184 | 0 | -240.53(-2.55%) |
Aug 11, 2015 | 9475 | 9502 | 9412 | 9424 | 0 | -86.37(-0.91%) |
Aug 10, 2015 | 9432 | 9518 | 9373 | 9511 | 0 | +102.51(+1.09%) |
Aug 09, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | -49.72(-0.53%) |
Aug 06, 2015 | 9502 | 9518 | 9455 | 9458 | 0 | -68.80(-0.72%) |
Aug 05, 2015 | 9506 | 9538 | 9474 | 9527 | 0 | +46.59(+0.49%) |
Aug 04, 2015 | 9459 | 9496 | 9435 | 9480 | 0 | +11.23(+0.12%) |
Aug 03, 2015 | 9441 | 9501 | 9438 | 9469 | 0 | +40.80(+0.43%) |
Aug 02, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +30.48(+0.32%) |
Jul 30, 2015 | 9404 | 9443 | 9351 | 9398 | 0 | +9.72(+0.10%) |
Jul 29, 2015 | 9309 | 9388 | 9300 | 9388 | 0 | +112.25(+1.21%) |
Jul 28, 2015 | 9221 | 9276 | 9188 | 9276 | 0 | +81.24(+0.88%) |
Jul 27, 2015 | 9325 | 9332 | 9171 | 9194 | 0 | -128.49(-1.38%) |
Jul 26, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | -58.60(-0.62%) |
Jul 23, 2015 | 9363 | 9408 | 9335 | 9382 | 0 | +92.31(+0.99%) |
Jul 22, 2015 | 9350 | 9357 | 9269 | 9289 | 0 | -96.19(-1.02%) |
Jul 21, 2015 | 9477 | 9479 | 9364 | 9385 | 0 | -97.17(-1.02%) |
Jul 20, 2015 | 9470 | 9526 | 9452 | 9483 | 0 | +36.45(+0.39%) |
Jul 19, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | -12.79(-0.14%) |
Jul 16, 2015 | 9332 | 9459 | 9324 | 9459 | 0 | +139.71(+1.50%) |
Jul 15, 2015 | 9299 | 9349 | 9277 | 9319 | 0 | +8.18(+0.09%) |
Jul 14, 2015 | 9269 | 9322 | 9229 | 9311 | 0 | +60.97(+0.66%) |
Jul 13, 2015 | 9189 | 9263 | 9186 | 9250 | 0 | +115.92(+1.27%) |
Jul 12, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +149.10(+1.66%) |
Jul 09, 2015 | 8848 | 9010 | 8841 | 8985 | 0 | +132.65(+1.50%) |
Jul 08, 2015 | 8841 | 8872 | 8807 | 8852 | 0 | +88.32(+1.01%) |
Jul 07, 2015 | 8891 | 8892 | 8764 | 8764 | 0 | -98.67(-1.11%) |
Jul 06, 2015 | 8799 | 8894 | 8796 | 8863 | 0 | -50.06(-0.56%) |
Jul 05, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | -48.64(-0.54%) |
Jul 02, 2015 | 8941 | 9005 | 8939 | 8961 | 0 | +52.49(+0.59%) |
Jul 01, 2015 | 8809 | 8955 | 8793 | 8909 | 0 | +128.08(+1.46%) |
Jun 30, 2015 | 8833 | 8896 | 8769 | 8781 | 0 | -87.48(-0.99%) |
Jun 29, 2015 | 8730 | 8945 | 8728 | 8868 | 0 | -139.11(-1.54%) |
Jun 28, 2015 | 9005 | 9048 | 8933 | 9008 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 9005 | 9048 | 8933 | 9008 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 9005 | 9048 | 8933 | 9008 | 0 | -37.82(-0.42%) |
Jun 25, 2015 | 9032 | 9118 | 9014 | 9045 | 0 | -36.49(-0.40%) |
Jun 24, 2015 | 9150 | 9169 | 9057 | 9082 | 0 | -55.52(-0.61%) |
Jun 23, 2015 | 9074 | 9170 | 9063 | 9137 | 0 | +115.96(+1.29%) |
Jun 22, 2015 | 8957 | 9035 | 8946 | 9021 | 0 | +154.05(+1.74%) |
Jun 21, 2015 | 8907 | 8975 | 8867 | 8867 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 8907 | 8975 | 8867 | 8867 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 8907 | 8975 | 8867 | 8867 | 0 | -12.97(-0.15%) |
Jun 18, 2015 | 8879 | 8880 | 8740 | 8880 | 0 | -26.40(-0.30%) |
Jun 17, 2015 | 8965 | 8987 | 8885 | 8907 | 0 | -58.71(-0.65%) |
Jun 16, 2015 | 8899 | 9002 | 8893 | 8965 | 0 | +40.73(+0.46%) |
Jun 15, 2015 | 8973 | 9006 | 8921 | 8925 | 0 | -101.76(-1.13%) |
Jun 14, 2015 | 9122 | 9144 | 9010 | 9026 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 9122 | 9144 | 9010 | 9026 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 9122 | 9144 | 9010 | 9026 | 0 | -119.87(-1.31%) |
Jun 11, 2015 | 9117 | 9188 | 9114 | 9146 | 0 | +43.60(+0.48%) |
Jun 10, 2015 | 8970 | 9134 | 8964 | 9103 | 0 | +122.48(+1.36%) |
Jun 09, 2015 | 9013 | 9040 | 8949 | 8980 | 0 | -80.27(-0.89%) |
Jun 08, 2015 | 9089 | 9119 | 9059 | 9060 | 0 | -44.53(-0.49%) |
Jun 07, 2015 | 9169 | 9181 | 9080 | 9105 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 9169 | 9181 | 9080 | 9105 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 9169 | 9181 | 9080 | 9105 | 0 | -128.63(-1.39%) |
Jun 04, 2015 | 9222 | 9283 | 9121 | 9234 | 0 | -19.65(-0.21%) |
Jun 03, 2015 | 9223 | 9299 | 9206 | 9253 | 0 | +49.21(+0.53%) |
Jun 02, 2015 | 9263 | 9291 | 9187 | 9204 | 0 | -63.35(-0.68%) |
Jun 01, 2015 | 9303 | 9324 | 9267 | 9267 | 0 | +29.65(+0.32%) |
May 31, 2015 | 9403 | 9404 | 9238 | 9238 | 0 | +0.00(+0.00%) |
May 30, 2015 | 9403 | 9404 | 9238 | 9238 | 0 | +0.00(+0.00%) |
May 29, 2015 | 9403 | 9404 | 9238 | 9238 | 0 | -156.46(-1.67%) |
May 28, 2015 | 9400 | 9426 | 9376 | 9394 | 0 | -1.99(-0.02%) |
May 27, 2015 | 9298 | 9405 | 9293 | 9396 | 0 | +123.56(+1.33%) |
May 26, 2015 | 9355 | 9377 | 9249 | 9273 | 0 | -80.62(-0.86%) |
May 25, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | +0.00(+0.00%) |
May 24, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | +0.00(+0.00%) |
May 23, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | +0.00(+0.00%) |
May 22, 2015 | 9349 | 9384 | 9323 | 9353 | 0 | -12.05(-0.13%) |
May 21, 2015 | 9319 | 9372 | 9291 | 9365 | 0 | +45.45(+0.49%) |
May 20, 2015 | 9297 | 9336 | 9277 | 9320 | 0 | +24.28(+0.26%) |
May 19, 2015 | 9220 | 9307 | 9220 | 9296 | 0 | +99.07(+1.08%) |
May 18, 2015 | 9142 | 9203 | 9111 | 9197 | 0 | +86.63(+0.95%) |
May 17, 2015 | 9138 | 9190 | 9099 | 9110 | 0 | +0.00(+0.00%) |
May 16, 2015 | 9138 | 9190 | 9099 | 9110 | 0 | +0.00(+0.00%) |
May 15, 2015 | 9138 | 9190 | 9099 | 9110 | 0 | +59.26(+0.65%) |
May 14, 2015 | 9077 | 9092 | 9034 | 9051 | 0 | +0.00(+0.00%) |
May 13, 2015 | 9077 | 9092 | 9034 | 9051 | 0 | +5.68(+0.06%) |
May 12, 2015 | 9066 | 9071 | 8989 | 9045 | 0 | -72.35(-0.79%) |
May 11, 2015 | 9114 | 9139 | 9056 | 9117 | 0 | +24.00(+0.26%) |
May 10, 2015 | 8995 | 9111 | 8941 | 9093 | 0 | +0.00(+0.00%) |
May 09, 2015 | 8995 | 9111 | 8941 | 9093 | 0 | +0.00(+0.00%) |
May 08, 2015 | 8995 | 9111 | 8941 | 9093 | 0 | +219.78(+2.48%) |
May 07, 2015 | 8839 | 8901 | 8729 | 8874 | 0 | -15.37(-0.17%) |
May 06, 2015 | 8994 | 8999 | 8859 | 8889 | 0 | -135.46(-1.50%) |
May 05, 2015 | 9099 | 9204 | 9024 | 9024 | 0 | -71.44(-0.79%) |
May 04, 2015 | 9112 | 9145 | 9076 | 9096 | 0 | +18.70(+0.21%) |
May 03, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | +0.00(+0.00%) |
May 02, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | +0.00(+0.00%) |
May 01, 2015 | 9069 | 9107 | 9028 | 9077 | 0 | +0.00(+0.00%) |
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%) |