Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2014 | 8461 | 8487 | 8447 | 8477 | 0 | -0.04(-0.00%) |
Apr 30, 2014 | 8461 | 8487 | 8447 | 8477 | 49,605,000 | +42.00(+0.50%) |
Apr 29, 2014 | 8393 | 8458 | 8391 | 8435 | 61,829,400 | +49.80(+0.59%) |
Apr 28, 2014 | 8402 | 8427 | 8385 | 8385 | 32,348,800 | +10.43(+0.12%) |
Apr 27, 2014 | 8379 | 8407 | 8352 | 8374 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 8379 | 8407 | 8352 | 8374 | 0 | -0.03(-0.00%) |
Apr 25, 2014 | 8379 | 8407 | 8352 | 8374 | 36,761,300 | -34.60(-0.41%) |
Apr 24, 2014 | 8455 | 8472 | 8348 | 8409 | 37,334,900 | -34.20(-0.41%) |
Apr 23, 2014 | 8474 | 8496 | 8442 | 8443 | 29,534,900 | -18.00(-0.21%) |
Apr 22, 2014 | 8450 | 8492 | 8432 | 8461 | 41,216,800 | +86.22(+1.03%) |
Apr 21, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 8326 | 8375 | 8296 | 8375 | 0 | -0.02(-0.00%) |
Apr 17, 2014 | 8326 | 8375 | 8296 | 8375 | 41,270,100 | +52.40(+0.63%) |
Apr 16, 2014 | 8336 | 8349 | 8295 | 8323 | 40,087,500 | +42.20(+0.51%) |
Apr 15, 2014 | 8348 | 8355 | 8264 | 8280 | 51,538,200 | -32.40(-0.39%) |
Apr 14, 2014 | 8252 | 8317 | 8235 | 8313 | 49,753,100 | +14.08(+0.17%) |
Apr 13, 2014 | 8353 | 8358 | 8237 | 8299 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 8353 | 8358 | 8237 | 8299 | 0 | +0.02(+0.00%) |
Apr 11, 2014 | 8353 | 8358 | 8237 | 8299 | 51,636,100 | -121.80(-1.45%) |
Apr 10, 2014 | 8436 | 8476 | 8392 | 8421 | 37,192,600 | +9.20(+0.11%) |
Apr 09, 2014 | 8420 | 8436 | 8384 | 8411 | 117,740,000 | -12.00(-0.14%) |
Apr 08, 2014 | 8432 | 8443 | 8388 | 8423 | 45,669,100 | +18.30(+0.22%) |
Apr 07, 2014 | 8409 | 8448 | 8391 | 8405 | 48,264,100 | -97.90(-1.15%) |
Apr 06, 2014 | 8523 | 8534 | 8469 | 8503 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 8523 | 8534 | 8469 | 8503 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 8523 | 8534 | 8469 | 8503 | 40,114,600 | -18.60(-0.22%) |
Apr 03, 2014 | 8518 | 8546 | 8495 | 8522 | 33,997,000 | +13.30(+0.16%) |
Apr 02, 2014 | 8499 | 8526 | 8459 | 8508 | 43,388,500 | +51.00(+0.60%) |
Apr 01, 2014 | 8481 | 8509 | 8450 | 8457 | 46,533,800 | +3.50(+0.04%) |
Mar 31, 2014 | 8442 | 8490 | 8432 | 8454 | 45,478,800 | +80.57(+0.96%) |
Mar 30, 2014 | 8340 | 8385 | 8338 | 8373 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 8340 | 8385 | 8338 | 8373 | 0 | +0.03(+0.00%) |
Mar 28, 2014 | 8340 | 8385 | 8338 | 8373 | 32,763,200 | +45.30(+0.54%) |
Mar 27, 2014 | 8326 | 8358 | 8302 | 8328 | 35,314,600 | -6.40(-0.08%) |
Mar 26, 2014 | 8311 | 8392 | 8310 | 8334 | 41,837,000 | +35.10(+0.42%) |
Mar 25, 2014 | 8212 | 8315 | 8207 | 8299 | 38,008,500 | +101.20(+1.23%) |
Mar 24, 2014 | 8301 | 8302 | 8173 | 8198 | 39,712,700 | -91.76(-1.11%) |
Mar 23, 2014 | 8284 | 8330 | 8277 | 8290 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 8284 | 8330 | 8277 | 8290 | 0 | -0.04(-0.00%) |
Mar 21, 2014 | 8284 | 8330 | 8277 | 8290 | 109,515,696 | +28.10(+0.34%) |
Mar 20, 2014 | 8205 | 8262 | 8175 | 8262 | 43,911,800 | +35.10(+0.43%) |
Mar 19, 2014 | 8247 | 8265 | 8227 | 8227 | 43,479,100 | -13.50(-0.16%) |
Mar 18, 2014 | 8168 | 8286 | 8144 | 8240 | 47,187,100 | +78.30(+0.96%) |
Mar 17, 2014 | 8094 | 8187 | 8091 | 8162 | 41,514,700 | +47.78(+0.59%) |
Mar 15, 2014 | 8163 | 8186 | 8093 | 8114 | 0 | +0.02(+0.00%) |
Mar 14, 2014 | 8163 | 8186 | 8093 | 8114 | 69,544,304 | -91.90(-1.12%) |
Mar 13, 2014 | 8306 | 8325 | 8206 | 8206 | 49,787,600 | -104.50(-1.26%) |
Mar 12, 2014 | 8353 | 8369 | 8276 | 8310 | 43,767,100 | -49.10(-0.59%) |
Mar 11, 2014 | 8392 | 8411 | 8352 | 8360 | 29,044,500 | -8.10(-0.10%) |
Mar 10, 2014 | 8363 | 8404 | 8329 | 8368 | 33,211,600 | -10.98(-0.13%) |
Mar 09, 2014 | 8489 | 8495 | 8378 | 8379 | 0 | -0.02(-0.00%) |
Mar 08, 2014 | 8489 | 8495 | 8378 | 8379 | 41,722,700 | -105.60(-1.24%) |
Mar 07, 2014 | 8463 | 8500 | 8462 | 8484 | 37,301,500 | +24.60(+0.29%) |
Mar 06, 2014 | 8435 | 8474 | 8422 | 8460 | 39,211,900 | +14.40(+0.17%) |
Mar 05, 2014 | 8353 | 8446 | 8349 | 8445 | 45,507,800 | +164.20(+1.98%) |
Mar 04, 2014 | 8372 | 8384 | 8279 | 8281 | 53,432,200 | -0.01(-0.00%) |
Mar 03, 2014 | 8372 | 8384 | 8279 | 8281 | 0 | -194.32(-2.29%) |
Mar 02, 2014 | 8490 | 8519 | 8451 | 8475 | 0 | +0.03(+0.00%) |
Mar 01, 2014 | 8490 | 8519 | 8451 | 8475 | 44,376,600 | +4.40(+0.05%) |
Feb 28, 2014 | 8486 | 8488 | 8431 | 8471 | 46,189,500 | -62.10(-0.73%) |
Feb 27, 2014 | 8507 | 8533 | 8454 | 8533 | 47,390,600 | +26.70(+0.31%) |
Feb 26, 2014 | 8462 | 8506 | 8451 | 8506 | 32,218,800 | +20.80(+0.25%) |
Feb 25, 2014 | 8414 | 8486 | 8403 | 8486 | 30,425,200 | +0.02(+0.00%) |
Feb 24, 2014 | 8415 | 8485 | 8403 | 8485 | 0 | +53.70(+0.64%) |
Feb 23, 2014 | 8419 | 8432 | 8392 | 8432 | 0 | -0.02(-0.00%) |
Feb 22, 2014 | 8418 | 8432 | 8392 | 8432 | 67,523,800 | +48.50(+0.58%) |
Feb 21, 2014 | 8338 | 8384 | 8332 | 8383 | 34,444,200 | -27.30(-0.32%) |
Feb 20, 2014 | 8385 | 8413 | 8368 | 8411 | 31,332,100 | -9.30(-0.11%) |
Feb 19, 2014 | 8422 | 8428 | 8375 | 8420 | 38,279,500 | +4.20(+0.05%) |
Feb 18, 2014 | 8427 | 8453 | 8409 | 8416 | 25,975,200 | -1.88(-0.02%) |
Feb 17, 2014 | 8380 | 8422 | 8359 | 8418 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 8380 | 8422 | 8359 | 8418 | 0 | -0.02(-0.00%) |
Feb 15, 2014 | 8380 | 8422 | 8359 | 8418 | 36,759,000 | +33.70(+0.40%) |
Feb 14, 2014 | 8356 | 8391 | 8325 | 8384 | 49,105,900 | -18.50(-0.22%) |
Feb 13, 2014 | 8402 | 8436 | 8382 | 8402 | 46,712,400 | +40.90(+0.49%) |
Feb 12, 2014 | 8338 | 8362 | 8316 | 8362 | 44,785,600 | +36.60(+0.44%) |
Feb 11, 2014 | 8356 | 8360 | 8306 | 8325 | 37,364,200 | +0.05(+0.00%) |
Feb 10, 2014 | 8357 | 8360 | 8306 | 8325 | 0 | +6.25(+0.08%) |
Feb 09, 2014 | 8251 | 8319 | 8229 | 8319 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 8251 | 8319 | 8229 | 8319 | 49,448,100 | +100.20(+1.22%) |
Feb 07, 2014 | 8133 | 8236 | 8111 | 8218 | 59,826,700 | +105.40(+1.30%) |
Feb 06, 2014 | 8097 | 8137 | 8079 | 8113 | 51,500,600 | +20.50(+0.25%) |
Feb 05, 2014 | 8076 | 8122 | 8054 | 8092 | 76,066,096 | -14.50(-0.18%) |
Feb 04, 2014 | 8202 | 8244 | 8096 | 8107 | 52,324,400 | -0.02(-0.00%) |
Feb 03, 2014 | 8202 | 8245 | 8096 | 8107 | 0 | -84.31(-1.03%) |
Feb 02, 2014 | 8185 | 8199 | 8085 | 8191 | 0 | +0.03(+0.00%) |
Feb 01, 2014 | 8185 | 8199 | 8085 | 8191 | 54,821,000 | -13.70(-0.17%) |
Jan 31, 2014 | 8071 | 8209 | 8067 | 8205 | 41,545,100 | +69.20(+0.85%) |
Jan 30, 2014 | 8230 | 8249 | 8080 | 8136 | 58,437,300 | -50.80(-0.62%) |
Jan 29, 2014 | 8132 | 8223 | 8131 | 8187 | 54,656,100 | +54.40(+0.67%) |
Jan 28, 2014 | 8179 | 8182 | 8106 | 8132 | 56,592,700 | +0.04(+0.00%) |
Jan 27, 2014 | 8179 | 8182 | 8106 | 8132 | 0 | -69.34(-0.85%) |
Jan 25, 2014 | 8376 | 8381 | 8198 | 8202 | 63,513,200 | -203.50(-2.42%) |
Jan 24, 2014 | 8448 | 8502 | 8383 | 8405 | 50,613,200 | -61.70(-0.73%) |
Jan 23, 2014 | 8488 | 8505 | 8429 | 8467 | 53,960,200 | -19.70(-0.23%) |
Jan 22, 2014 | 8479 | 8544 | 8473 | 8486 | 53,125,500 | +5.40(+0.06%) |
Jan 21, 2014 | 8472 | 8501 | 8465 | 8481 | 36,496,800 | +0.05(+0.00%) |
Jan 20, 2014 | 8472 | 8501 | 8465 | 8481 | 0 | +2.05(+0.02%) |
Jan 18, 2014 | 8474 | 8486 | 8457 | 8479 | 77,620,304 | +28.20(+0.33%) |
Jan 17, 2014 | 8423 | 8465 | 8417 | 8451 | 50,906,300 | +27.30(+0.32%) |
Jan 16, 2014 | 8409 | 8434 | 8386 | 8423 | 46,225,200 | +38.70(+0.46%) |
Jan 15, 2014 | 8333 | 8388 | 8325 | 8385 | 40,357,300 | -28.20(-0.34%) |
Jan 14, 2014 | 8397 | 8421 | 8371 | 8413 | 49,283,900 | +0.01(+0.00%) |
Jan 13, 2014 | 8397 | 8421 | 8371 | 8413 | 0 | +47.77(+0.57%) |
Jan 12, 2014 | 8364 | 8401 | 8350 | 8365 | 0 | +0.02(+0.00%) |
Jan 11, 2014 | 8364 | 8401 | 8350 | 8365 | 47,850,900 | +69.20(+0.83%) |
Jan 10, 2014 | 8341 | 8363 | 8284 | 8296 | 46,594,300 | -56.90(-0.68%) |
Jan 09, 2014 | 8340 | 8353 | 8310 | 8353 | 53,361,500 | +33.40(+0.40%) |
Jan 08, 2014 | 8291 | 8346 | 8268 | 8319 | 44,805,100 | +47.20(+0.57%) |
Jan 07, 2014 | 8263 | 8285 | 8232 | 8272 | 41,719,700 | -0.03(-0.00%) |
Jan 06, 2014 | 8263 | 8285 | 8232 | 8272 | 0 | +1.77(+0.02%) |
Jan 05, 2014 | 8179 | 8275 | 8168 | 8270 | 0 | -0.04(-0.00%) |
Jan 04, 2014 | 8179 | 8275 | 8168 | 8270 | 36,809,300 | +41.50(+0.50%) |
Jan 03, 2014 | 8215 | 8229 | 8169 | 8229 | 0 | +26.02(+0.32%) |
Jan 02, 2014 | 8215 | 8216 | 8169 | 8203 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 8215 | 8216 | 8169 | 8203 | 0 | -0.02(-0.00%) |
Dec 31, 2013 | 8215 | 8216 | 8169 | 8203 | 24,526,500 | +0.02(+0.00%) |
Dec 30, 2013 | 8215 | 8216 | 8169 | 8203 | 0 | -18.92(-0.23%) |
Dec 29, 2013 | 8174 | 8222 | 8171 | 8222 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 8174 | 8222 | 8171 | 8222 | 24,421,500 | +0.00(+0.00%) |
Dec 27, 2013 | 8174 | 8222 | 8171 | 8222 | 0 | +114.80(+1.42%) |
Dec 26, 2013 | 8085 | 8108 | 8060 | 8107 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 8085 | 8108 | 8060 | 8107 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 8085 | 8108 | 8060 | 8107 | 20,293,000 | +0.00(+0.00%) |
Dec 23, 2013 | 8085 | 8108 | 8060 | 8107 | 0 | +25.75(+0.32%) |
Dec 22, 2013 | 8086 | 8089 | 8052 | 8081 | 0 | -0.05(-0.00%) |
Dec 21, 2013 | 8086 | 8089 | 8052 | 8081 | 90,332,600 | +80.20(+1.00%) |
Dec 20, 2013 | 7971 | 8014 | 7960 | 8001 | 33,741,900 | +119.90(+1.52%) |
Dec 19, 2013 | 7887 | 7912 | 7869 | 7881 | 52,538,800 | +50.30(+0.64%) |
Dec 18, 2013 | 7858 | 7890 | 7831 | 7831 | 41,601,300 | -25.30(-0.32%) |
Dec 17, 2013 | 7809 | 7903 | 7767 | 7856 | 41,297,000 | +0.03(+0.00%) |
Dec 16, 2013 | 7809 | 7903 | 7767 | 7856 | 0 | +27.36(+0.35%) |
Dec 15, 2013 | 7848 | 7871 | 7815 | 7829 | 0 | +0.01(+0.00%) |
Dec 14, 2013 | 7848 | 7871 | 7815 | 7829 | 33,672,100 | -20.70(-0.26%) |
Dec 13, 2013 | 7932 | 7943 | 7850 | 7850 | 44,434,600 | -106.70(-1.34%) |
Dec 12, 2013 | 7936 | 8016 | 7936 | 7956 | 33,400,400 | -15.50(-0.19%) |
Dec 11, 2013 | 8028 | 8048 | 7966 | 7972 | 37,944,900 | -84.50(-1.05%) |
Dec 10, 2013 | 8076 | 8078 | 8034 | 8056 | 35,910,600 | -0.03(-0.00%) |
Dec 09, 2013 | 8076 | 8079 | 8034 | 8056 | 0 | -9.74(-0.12%) |
Dec 08, 2013 | 8048 | 8079 | 8010 | 8066 | 0 | -0.03(-0.00%) |
Dec 07, 2013 | 8048 | 8079 | 8010 | 8066 | 39,969,100 | +40.50(+0.50%) |
Dec 06, 2013 | 8013 | 8081 | 8009 | 8026 | 37,171,900 | -19.90(-0.25%) |
Dec 05, 2013 | 8076 | 8116 | 8025 | 8046 | 43,034,400 | -64.40(-0.79%) |
Dec 04, 2013 | 8246 | 8252 | 8105 | 8110 | 41,999,900 | -147.40(-1.79%) |
Dec 03, 2013 | 8264 | 8287 | 8230 | 8257 | 29,312,600 | -0.02(-0.00%) |
Dec 02, 2013 | 8264 | 8287 | 8230 | 8257 | 0 | -6.88(-0.08%) |
Dec 01, 2013 | 8248 | 8285 | 8246 | 8264 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 8248 | 8285 | 8246 | 8264 | 28,807,800 | +6.60(+0.08%) |
Nov 29, 2013 | 8244 | 8267 | 8234 | 8258 | 38,725,700 | +11.90(+0.14%) |
Nov 28, 2013 | 8252 | 8272 | 8225 | 8246 | 30,495,400 | +6.80(+0.08%) |
Nov 27, 2013 | 8281 | 8298 | 8239 | 8239 | 31,634,300 | -65.20(-0.79%) |
Nov 26, 2013 | 8278 | 8324 | 8272 | 8304 | 29,464,700 | +0.05(+0.00%) |
Nov 25, 2013 | 8278 | 8324 | 8272 | 8304 | 0 | +53.62(+0.65%) |
Nov 24, 2013 | 8316 | 8343 | 8247 | 8250 | 0 | +0.03(+0.00%) |
Nov 23, 2013 | 8316 | 8342 | 8247 | 8250 | 37,144,000 | -18.30(-0.22%) |
Nov 22, 2013 | 8235 | 8305 | 8230 | 8269 | 35,983,700 | -12.50(-0.15%) |
Nov 21, 2013 | 8278 | 8315 | 8250 | 8281 | 34,793,300 | -18.90(-0.23%) |
Nov 20, 2013 | 8316 | 8330 | 8285 | 8300 | 28,532,000 | -51.30(-0.61%) |
Nov 19, 2013 | 8322 | 8366 | 8306 | 8351 | 33,527,100 | +0.02(+0.00%) |
Nov 18, 2013 | 8322 | 8366 | 8306 | 8351 | 0 | +24.07(+0.29%) |
Nov 17, 2013 | 8325 | 8329 | 8295 | 8327 | 0 | +0.01(+0.00%) |
Nov 16, 2013 | 8325 | 8329 | 8295 | 8327 | 33,331,800 | +22.30(+0.27%) |
Nov 15, 2013 | 8312 | 8312 | 8269 | 8305 | 35,778,600 | +70.30(+0.85%) |
Nov 14, 2013 | 8250 | 8263 | 8195 | 8235 | 36,590,300 | -26.60(-0.32%) |
Nov 13, 2013 | 8255 | 8299 | 8248 | 8261 | 33,537,800 | -18.90(-0.23%) |
Nov 12, 2013 | 8289 | 8302 | 8260 | 8280 | 34,287,000 | +0.00(+0.00%) |
Nov 11, 2013 | 8289 | 8301 | 8260 | 8280 | 0 | +39.28(+0.48%) |
Nov 10, 2013 | 8204 | 8250 | 8172 | 8241 | 0 | +0.02(+0.00%) |
Nov 09, 2013 | 8204 | 8250 | 8172 | 8241 | 38,763,400 | +11.20(+0.14%) |
Nov 08, 2013 | 8225 | 8296 | 8215 | 8230 | 52,641,300 | +5.10(+0.06%) |
Nov 07, 2013 | 8181 | 8254 | 8178 | 8225 | 51,183,700 | +75.30(+0.92%) |
Nov 06, 2013 | 8211 | 8222 | 8126 | 8149 | 57,857,100 | -36.40(-0.44%) |
Nov 05, 2013 | 8253 | 8258 | 8186 | 8186 | 79,128,496 | +0.01(+0.00%) |
Nov 04, 2013 | 8253 | 8259 | 8186 | 8186 | 0 | -35.54(-0.43%) |
Nov 03, 2013 | 8235 | 8247 | 8177 | 8221 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 8235 | 8247 | 8177 | 8221 | 0 | -0.57(-0.01%) |