Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 3982 | 4003 | 3976 | 3992 | 0 | +10.72(+0.27%) |
Nov 28, 2014 | 3962 | 3983 | 3962 | 3981 | 0 | +18.98(+0.48%) |
Nov 27, 2014 | 3976 | 3988 | 3961 | 3962 | 0 | -13.78(-0.35%) |
Nov 26, 2014 | 3972 | 3981 | 3964 | 3976 | 0 | +3.82(+0.10%) |
Nov 25, 2014 | 3988 | 3997 | 3966 | 3972 | 0 | -16.00(-0.40%) |
Nov 22, 2014 | 3976 | 4006 | 3976 | 3988 | 0 | +11.86(+0.30%) |
Nov 21, 2014 | 3975 | 3980 | 3966 | 3976 | 0 | +1.03(+0.03%) |
Nov 20, 2014 | 3934 | 3977 | 3933 | 3975 | 0 | +41.51(+1.06%) |
Nov 19, 2014 | 3922 | 3939 | 3917 | 3934 | 0 | +11.66(+0.30%) |
Nov 18, 2014 | 3920 | 3932 | 3917 | 3922 | 0 | +2.13(+0.05%) |
Nov 15, 2014 | 3932 | 3932 | 3911 | 3920 | 0 | -11.95(-0.30%) |
Nov 14, 2014 | 3922 | 3940 | 3920 | 3932 | 0 | +10.18(+0.26%) |
Nov 13, 2014 | 3891 | 3930 | 3883 | 3922 | 0 | +30.25(+0.78%) |
Nov 12, 2014 | 3890 | 3896 | 3878 | 3891 | 0 | +0.93(+0.02%) |
Nov 11, 2014 | 3888 | 3893 | 3875 | 3890 | 0 | +2.37(+0.06%) |
Nov 08, 2014 | 3892 | 3899 | 3886 | 3888 | 0 | -2.23(-0.06%) |
Nov 07, 2014 | 3909 | 3910 | 3888 | 3890 | 0 | -18.16(-0.46%) |
Nov 06, 2014 | 3903 | 3915 | 3902 | 3908 | 0 | +7.31(+0.19%) |
Nov 05, 2014 | 3901 | 3917 | 3891 | 3901 | 0 | +0.01(+0.00%) |
Nov 04, 2014 | 3851 | 3904 | 3847 | 3901 | 0 | +50.17(+1.30%) |
Oct 30, 2014 | 3805 | 3859 | 3805 | 3851 | 0 | +46.07(+1.21%) |
Oct 29, 2014 | 3792 | 3814 | 3787 | 3805 | 0 | +12.68(+0.33%) |
Oct 28, 2014 | 3795 | 3813 | 3784 | 3792 | 0 | -2.61(-0.07%) |
Oct 27, 2014 | 3823 | 3829 | 3784 | 3795 | 0 | -27.72(-0.73%) |
Oct 24, 2014 | 3817 | 3833 | 3816 | 3823 | 0 | +5.67(+0.15%) |
Oct 23, 2014 | 3809 | 3829 | 3807 | 3817 | 0 | +8.21(+0.22%) |
Oct 22, 2014 | 3794 | 3820 | 3793 | 3809 | 0 | +14.17(+0.37%) |
Oct 21, 2014 | 3757 | 3809 | 3757 | 3794 | 0 | +37.39(+1.00%) |
Oct 20, 2014 | 3762 | 3769 | 3752 | 3757 | 0 | -3.63(-0.10%) |
Oct 17, 2014 | 3778 | 3814 | 3754 | 3761 | 0 | -17.29(-0.46%) |
Oct 16, 2014 | 3791 | 3801 | 3770 | 3778 | 0 | -13.25(-0.35%) |
Oct 15, 2014 | 3846 | 3846 | 3785 | 3791 | 0 | -54.95(-1.43%) |
Oct 14, 2014 | 3858 | 3863 | 3840 | 3846 | 0 | -12.26(-0.32%) |
Oct 13, 2014 | 3832 | 3872 | 3832 | 3858 | 0 | +26.58(+0.69%) |
Oct 10, 2014 | 3885 | 3886 | 3828 | 3832 | 0 | -52.90(-1.36%) |
Oct 09, 2014 | 3920 | 3920 | 3881 | 3885 | 0 | -28.71(-0.73%) |
Oct 08, 2014 | 3934 | 3940 | 3908 | 3914 | 0 | -19.89(-0.51%) |
Oct 07, 2014 | 3949 | 3949 | 3921 | 3933 | 0 | -15.27(-0.39%) |
Oct 06, 2014 | 3923 | 3954 | 3923 | 3949 | 0 | +24.37(+0.62%) |
Oct 03, 2014 | 3876 | 3926 | 3876 | 3924 | 0 | +51.79(+1.34%) |
Oct 02, 2014 | 3883 | 3890 | 3839 | 3873 | 0 | -9.64(-0.25%) |
Oct 01, 2014 | 3944 | 3945 | 3879 | 3882 | 0 | -61.40(-1.56%) |
Sep 30, 2014 | 3945 | 3952 | 3932 | 3944 | 0 | -0.32(-0.01%) |
Sep 29, 2014 | 3967 | 3968 | 3915 | 3944 | 0 | -24.73(-0.62%) |
Sep 26, 2014 | 3976 | 3984 | 3967 | 3969 | 0 | -7.56(-0.19%) |
Sep 25, 2014 | 3974 | 3981 | 3965 | 3976 | 0 | +3.38(+0.09%) |
Sep 24, 2014 | 3962 | 3978 | 3962 | 3973 | 0 | +10.51(+0.27%) |
Sep 23, 2014 | 4001 | 4001 | 3957 | 3962 | 0 | -37.06(-0.93%) |
Sep 22, 2014 | 4026 | 4032 | 3997 | 3999 | 0 | -29.21(-0.73%) |
Sep 17, 2014 | 3994 | 4032 | 3994 | 4029 | 0 | +34.56(+0.87%) |
Sep 16, 2014 | 3968 | 4018 | 3968 | 3994 | 0 | +25.86(+0.65%) |
Sep 15, 2014 | 3993 | 3997 | 3966 | 3968 | 0 | -22.84(-0.57%) |
Sep 12, 2014 | 4026 | 4039 | 3988 | 3991 | 0 | -34.76(-0.86%) |
Sep 11, 2014 | 4067 | 4067 | 4022 | 4026 | 0 | -41.32(-1.02%) |
Sep 10, 2014 | 4063 | 4069 | 4047 | 4067 | 0 | +4.54(+0.11%) |
Sep 09, 2014 | 4054 | 4068 | 4054 | 4063 | 0 | +2.46(+0.06%) |
Sep 08, 2014 | 4073 | 4073 | 4052 | 4060 | 0 | -11.21(-0.28%) |
Sep 05, 2014 | 4086 | 4086 | 4062 | 4071 | 0 | -15.07(-0.37%) |
Sep 04, 2014 | 4095 | 4120 | 4080 | 4086 | 0 | -8.32(-0.20%) |
Sep 03, 2014 | 4055 | 4100 | 4055 | 4095 | 0 | +39.55(+0.98%) |
Sep 02, 2014 | 4012 | 4062 | 4010 | 4055 | 0 | +43.04(+1.07%) |
Sep 01, 2014 | 3997 | 4019 | 3987 | 4012 | 0 | +15.43(+0.39%) |
Aug 29, 2014 | 3964 | 3999 | 3962 | 3997 | 0 | +32.85(+0.83%) |
Aug 28, 2014 | 3973 | 3974 | 3955 | 3964 | 0 | -9.53(-0.24%) |
Aug 27, 2014 | 3952 | 3975 | 3951 | 3973 | 0 | +21.87(+0.55%) |
Aug 26, 2014 | 3946 | 3964 | 3942 | 3951 | 0 | +5.66(+0.14%) |
Aug 25, 2014 | 3950 | 3953 | 3942 | 3946 | 0 | -4.23(-0.11%) |
Aug 22, 2014 | 3970 | 3973 | 3944 | 3950 | 0 | -19.35(-0.49%) |
Aug 21, 2014 | 3978 | 3984 | 3967 | 3969 | 0 | -8.64(-0.22%) |
Aug 20, 2014 | 3948 | 3983 | 3946 | 3978 | 0 | +30.04(+0.76%) |
Aug 19, 2014 | 3954 | 3957 | 3940 | 3948 | 0 | -5.60(-0.14%) |
Aug 18, 2014 | 3955 | 3964 | 3943 | 3954 | 0 | -1.82(-0.05%) |
Aug 14, 2014 | 3953 | 3957 | 3936 | 3955 | 0 | +2.61(+0.07%) |
Aug 13, 2014 | 3924 | 3954 | 3919 | 3953 | 0 | +28.72(+0.73%) |
Aug 12, 2014 | 3926 | 3930 | 3914 | 3924 | 0 | -2.30(-0.06%) |
Aug 11, 2014 | 3894 | 3930 | 3893 | 3926 | 0 | +31.89(+0.82%) |
Aug 08, 2014 | 3907 | 3907 | 3881 | 3894 | 0 | -12.27(-0.31%) |
Aug 07, 2014 | 3923 | 3928 | 3906 | 3907 | 0 | -16.64(-0.42%) |
Aug 06, 2014 | 3941 | 3942 | 3921 | 3923 | 0 | -17.25(-0.44%) |
Aug 05, 2014 | 3935 | 3946 | 3931 | 3941 | 0 | +5.69(+0.14%) |
Aug 04, 2014 | 3905 | 3938 | 3903 | 3935 | 0 | +237.14(+6.41%) |
Aug 03, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Aug 02, 2014 | 3698 | 3698 | 0 | -207.14(-5.30%) | ||
Aug 01, 2014 | 3875 | 3907 | 3875 | 3905 | 0 | +29.49(+0.76%) |
Jul 31, 2014 | 3906 | 3906 | 3859 | 3875 | 0 | -30.93(-0.79%) |
Jul 30, 2014 | 3915 | 3920 | 3899 | 3906 | 0 | -8.49(-0.22%) |
Jul 29, 2014 | 3919 | 3933 | 3904 | 3915 | 0 | -3.70(-0.09%) |
Jul 28, 2014 | 3919 | 3924 | 3911 | 3919 | 0 | -0.23(-0.01%) |
Jul 25, 2014 | 3930 | 3934 | 3910 | 3919 | 0 | -10.72(-0.27%) |
Jul 24, 2014 | 3922 | 3937 | 3917 | 3930 | 0 | +7.53(+0.19%) |
Jul 23, 2014 | 3931 | 3931 | 3911 | 3922 | 0 | -9.13(-0.23%) |
Jul 22, 2014 | 3937 | 3950 | 3928 | 3931 | 0 | -5.72(-0.15%) |
Jul 21, 2014 | 3946 | 3946 | 3924 | 3937 | 0 | +239.04(+6.46%) |
Jul 20, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jul 19, 2014 | 3698 | 3698 | 0 | -247.56(-6.27%) | ||
Jul 18, 2014 | 3947 | 3959 | 3939 | 3945 | 0 | -1.32(-0.03%) |
Jul 17, 2014 | 3964 | 3977 | 3943 | 3947 | 0 | +248.88(+6.73%) |
Jul 16, 2014 | 3698 | 3698 | 0 | -266.43(-6.72%) | ||
Jul 15, 2014 | 3965 | 3986 | 3956 | 3964 | 0 | -0.59(-0.01%) |
Jul 14, 2014 | 3978 | 3985 | 3955 | 3965 | 0 | +267.02(+7.22%) |
Jul 13, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jul 12, 2014 | 3698 | 3698 | 0 | -276.66(-6.96%) | ||
Jul 11, 2014 | 3967 | 3977 | 3962 | 3974 | 0 | +7.09(+0.18%) |
Jul 10, 2014 | 3974 | 3976 | 3948 | 3967 | 0 | -6.98(-0.18%) |
Jul 09, 2014 | 3921 | 3978 | 3921 | 3974 | 0 | +53.68(+1.37%) |
Jul 08, 2014 | 3882 | 3922 | 3880 | 3921 | 0 | +38.49(+0.99%) |
Jul 07, 2014 | 3888 | 3890 | 3871 | 3882 | 0 | +184.38(+4.99%) |
Jul 06, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jul 05, 2014 | 3698 | 3698 | 0 | -189.76(-4.88%) | ||
Jul 04, 2014 | 3893 | 3897 | 3883 | 3888 | 0 | -5.93(-0.15%) |
Jul 03, 2014 | 3888 | 3898 | 3878 | 3893 | 0 | +5.76(+0.15%) |
Jul 02, 2014 | 3871 | 3889 | 3868 | 3888 | 0 | +16.70(+0.43%) |
Jul 01, 2014 | 3876 | 3880 | 3866 | 3871 | 0 | -4.71(-0.12%) |
Jun 30, 2014 | 3874 | 3877 | 3867 | 3876 | 0 | +177.94(+4.81%) |
Jun 29, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 28, 2014 | 3698 | 3698 | 0 | -176.68(-4.56%) | ||
Jun 27, 2014 | 3887 | 3891 | 3873 | 3874 | 0 | -12.44(-0.32%) |
Jun 26, 2014 | 3894 | 3894 | 3877 | 3887 | 0 | -6.92(-0.18%) |
Jun 25, 2014 | 3902 | 3902 | 3886 | 3894 | 0 | -8.20(-0.21%) |
Jun 24, 2014 | 3880 | 3904 | 3877 | 3902 | 0 | +22.05(+0.57%) |
Jun 23, 2014 | 3871 | 3882 | 3861 | 3880 | 0 | +182.19(+4.93%) |
Jun 22, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 21, 2014 | 3698 | 3698 | 0 | -172.41(-4.45%) | ||
Jun 20, 2014 | 3894 | 3895 | 3865 | 3870 | 0 | -23.36(-0.60%) |
Jun 19, 2014 | 3869 | 3896 | 3869 | 3894 | 0 | +24.26(+0.63%) |
Jun 18, 2014 | 3828 | 3875 | 3824 | 3869 | 0 | +41.62(+1.09%) |
Jun 17, 2014 | 3841 | 3842 | 3825 | 3828 | 0 | -13.60(-0.35%) |
Jun 16, 2014 | 3863 | 3863 | 3840 | 3841 | 0 | +143.49(+3.88%) |
Jun 15, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 14, 2014 | 3698 | 3698 | 0 | -165.34(-4.28%) | ||
Jun 13, 2014 | 3891 | 3892 | 3857 | 3863 | 0 | -27.64(-0.71%) |
Jun 12, 2014 | 3907 | 3907 | 3883 | 3891 | 0 | -16.14(-0.41%) |
Jun 11, 2014 | 3930 | 3930 | 3896 | 3907 | 0 | -22.62(-0.58%) |
Jun 10, 2014 | 3912 | 3935 | 3904 | 3930 | 0 | +17.52(+0.45%) |
Jun 09, 2014 | 3936 | 3942 | 3908 | 3912 | 0 | +214.22(+5.79%) |
Jun 08, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Jun 07, 2014 | 3698 | 3698 | 0 | -238.58(-6.06%) | ||
Jun 06, 2014 | 3940 | 3945 | 3935 | 3936 | 0 | -3.98(-0.10%) |
Jun 05, 2014 | 3917 | 3942 | 3914 | 3940 | 0 | +23.39(+0.60%) |
Jun 04, 2014 | 3914 | 3918 | 3900 | 3917 | 0 | +8.13(+0.21%) |
Jun 03, 2014 | 3891 | 3909 | 3883 | 3909 | 0 | +17.64(+0.45%) |
Jun 02, 2014 | 3904 | 3921 | 3886 | 3891 | 0 | +193.40(+5.23%) |
Jun 01, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 31, 2014 | 3698 | 3698 | 0 | -206.02(-5.28%) | ||
May 30, 2014 | 3944 | 3949 | 3894 | 3904 | 0 | -40.40(-1.02%) |
May 29, 2014 | 3929 | 3946 | 3927 | 3944 | 0 | +14.91(+0.38%) |
May 28, 2014 | 3930 | 3938 | 3919 | 3929 | 0 | -0.72(-0.02%) |
May 27, 2014 | 3959 | 3971 | 3923 | 3930 | 0 | -28.99(-0.73%) |
May 26, 2014 | 3962 | 3970 | 3957 | 3959 | 0 | +261.22(+7.06%) |
May 25, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 24, 2014 | 3698 | 3698 | 0 | -262.27(-6.62%) | ||
May 23, 2014 | 3927 | 3964 | 3927 | 3960 | 0 | +34.75(+0.89%) |
May 22, 2014 | 3881 | 3928 | 3881 | 3925 | 0 | +227.52(+6.15%) |
May 21, 2014 | 3698 | 3698 | 0 | -183.56(-4.73%) | ||
May 20, 2014 | 3940 | 3940 | 3867 | 3881 | 0 | -53.93(-1.37%) |
May 19, 2014 | 3971 | 3972 | 3929 | 3935 | 0 | +237.49(+6.42%) |
May 18, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 17, 2014 | 3698 | 3698 | 0 | -271.59(-6.84%) | ||
May 16, 2014 | 3949 | 3973 | 3940 | 3969 | 0 | +22.18(+0.56%) |
May 15, 2014 | 3964 | 3968 | 3929 | 3947 | 0 | -16.89(-0.43%) |
May 14, 2014 | 3956 | 3966 | 3938 | 3964 | 0 | +7.76(+0.20%) |
May 13, 2014 | 3920 | 3960 | 3914 | 3956 | 0 | +36.16(+0.92%) |
May 12, 2014 | 3921 | 3923 | 3901 | 3920 | 0 | +222.38(+6.01%) |
May 11, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 10, 2014 | 3698 | 3698 | 0 | -206.27(-5.28%) | ||
May 09, 2014 | 3914 | 3914 | 3897 | 3904 | 0 | -6.87(-0.18%) |
May 08, 2014 | 3904 | 3922 | 3894 | 3911 | 0 | +7.25(+0.19%) |
May 07, 2014 | 3892 | 3905 | 3888 | 3904 | 0 | +12.15(+0.31%) |
May 06, 2014 | 3907 | 3907 | 3878 | 3892 | 0 | -15.47(-0.40%) |
May 05, 2014 | 3939 | 3939 | 3905 | 3907 | 0 | +209.21(+5.66%) |
May 04, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
May 03, 2014 | 3698 | 3698 | 0 | -232.06(-5.91%) | ||
May 02, 2014 | 3910 | 3932 | 3905 | 3930 | 0 | +232.06(+6.28%) |
May 01, 2014 | 3698 | 3698 | 0 | -211.85(-5.42%) | ||
Apr 30, 2014 | 3848 | 3914 | 3847 | 3910 | 0 | +62.73(+1.63%) |
Apr 29, 2014 | 3814 | 3851 | 3814 | 3847 | 0 | +34.05(+0.89%) |
Apr 28, 2014 | 3824 | 3826 | 3806 | 3813 | 0 | +115.07(+3.11%) |
Apr 27, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 26, 2014 | 3698 | 3698 | 0 | -125.86(-3.29%) | ||
Apr 25, 2014 | 3871 | 3873 | 3820 | 3824 | 0 | -45.51(-1.18%) |
Apr 24, 2014 | 3873 | 3878 | 3858 | 3869 | 0 | -2.45(-0.06%) |
Apr 23, 2014 | 3880 | 3884 | 3868 | 3872 | 0 | -6.89(-0.18%) |
Apr 22, 2014 | 3882 | 3888 | 3872 | 3878 | 0 | -9.36(-0.24%) |
Apr 21, 2014 | 3898 | 3904 | 3884 | 3888 | 0 | +190.07(+5.14%) |
Apr 20, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 19, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 18, 2014 | 3698 | 3698 | 0 | -197.84(-5.08%) | ||
Apr 17, 2014 | 3914 | 3919 | 3891 | 3896 | 0 | -16.61(-0.42%) |
Apr 16, 2014 | 3887 | 3913 | 3880 | 3912 | 0 | +34.75(+0.90%) |
Apr 15, 2014 | 3893 | 3896 | 3858 | 3877 | 0 | -16.02(-0.41%) |
Apr 14, 2014 | 3857 | 3895 | 3854 | 3894 | 0 | +195.72(+5.29%) |
Apr 13, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 12, 2014 | 3698 | 3698 | 0 | -170.56(-4.41%) | ||
Apr 11, 2014 | 3855 | 3875 | 3822 | 3868 | 0 | +14.40(+0.37%) |
Apr 10, 2014 | 3864 | 3869 | 3837 | 3854 | 0 | -9.97(-0.26%) |
Apr 09, 2014 | 3821 | 3867 | 3820 | 3864 | 0 | +41.73(+1.09%) |
Apr 08, 2014 | 3773 | 3829 | 3769 | 3822 | 0 | +43.93(+1.16%) |
Apr 07, 2014 | 3768 | 3784 | 3758 | 3778 | 0 | +80.47(+2.18%) |
Apr 06, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Apr 05, 2014 | 3698 | 3698 | 0 | -68.62(-1.82%) | ||
Apr 04, 2014 | 3792 | 3813 | 3763 | 3766 | 0 | -27.23(-0.72%) |
Apr 03, 2014 | 3810 | 3827 | 3780 | 3794 | 0 | -16.22(-0.43%) |
Apr 02, 2014 | 3792 | 3814 | 3785 | 3810 | 0 | +15.24(+0.40%) |
Apr 01, 2014 | 3782 | 3799 | 3770 | 3795 | 0 | +21.86(+0.58%) |
Mar 31, 2014 | 3762 | 3787 | 3750 | 3773 | 0 | +74.97(+2.03%) |
Mar 30, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Mar 29, 2014 | 3698 | 3698 | 0 | -62.00(-1.65%) | ||
Mar 28, 2014 | 3743 | 3766 | 3743 | 3760 | 0 | +17.43(+0.47%) |
Mar 27, 2014 | 3694 | 3746 | 3678 | 3742 | 0 | +45.22(+1.22%) |
Mar 26, 2014 | 3710 | 3722 | 3690 | 3697 | 0 | -10.60(-0.29%) |
Mar 25, 2014 | 3655 | 3711 | 3652 | 3708 | 0 | +48.80(+1.33%) |
Mar 24, 2014 | 3639 | 3661 | 3628 | 3659 | 0 | -38.85(-1.05%) |
Mar 23, 2014 | 3698 | 3698 | 0 | +0.00(+0.00%) | ||
Mar 22, 2014 | 3698 | 3698 | 0 | +64.59(+1.78%) | ||
Mar 21, 2014 | 3654 | 3681 | 3630 | 3633 | 0 | -22.85(-0.62%) |
Mar 20, 2014 | 3642 | 3663 | 3617 | 3656 | 0 | +17.25(+0.47%) |
Mar 19, 2014 | 3674 | 3675 | 3634 | 3639 | 0 | -34.82(-0.95%) |
Mar 18, 2014 | 3631 | 3682 | 3629 | 3674 | 0 | +42.34(+1.17%) |
Mar 17, 2014 | 3612 | 3634 | 3612 | 3631 | 0 | -66.51(-1.80%) |
Mar 15, 2014 | 3698 | 3698 | 0 | +86.14(+2.39%) | ||
Mar 14, 2014 | 3630 | 3635 | 3607 | 3612 | 0 | -19.11(-0.53%) |
Mar 13, 2014 | 3623 | 3638 | 3607 | 3631 | 0 | +7.47(+0.21%) |
Mar 12, 2014 | 3659 | 3659 | 3619 | 3623 | 0 | -36.01(-0.98%) |
Mar 11, 2014 | 3657 | 3670 | 3651 | 3659 | 0 | +6.79(+0.19%) |
Mar 10, 2014 | 3702 | 3705 | 3651 | 3653 | 0 | -45.28(-1.22%) |
Mar 09, 2014 | 3733 | 3741 | 3695 | 3698 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3733 | 3741 | 3695 | 3698 | 0 | -32.60(-0.87%) |
Mar 07, 2014 | 3715 | 3736 | 3704 | 3730 | 0 | +14.58(+0.39%) |
Mar 06, 2014 | 3714 | 3719 | 3698 | 3716 | 0 | +12.00(+0.32%) |
Mar 05, 2014 | 3661 | 3707 | 3661 | 3704 | 0 | +42.17(+1.15%) |
Mar 04, 2014 | 3720 | 3720 | 3659 | 3662 | 0 | -57.24(-1.54%) |
Mar 03, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Mar 02, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 3690 | 3723 | 3683 | 3719 | 0 | +29.87(+0.81%) |
Feb 28, 2014 | 3675 | 3695 | 3665 | 3689 | 0 | +13.73(+0.37%) |
Feb 27, 2014 | 3634 | 3683 | 3633 | 3675 | 0 | +41.50(+1.14%) |
Feb 26, 2014 | 3642 | 3644 | 3628 | 3634 | 0 | -6.66(-0.18%) |
Feb 25, 2014 | 3626 | 3655 | 3617 | 3640 | 0 | +13.75(+0.38%) |
Feb 24, 2014 | 3627 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 3620 | 3627 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 3644 | 3644 | 3620 | 3627 | 0 | -14.40(-0.40%) |
Feb 21, 2014 | 3641 | 3648 | 3615 | 3641 | 0 | -0.16(-0.00%) |
Feb 20, 2014 | 3648 | 3650 | 3617 | 3641 | 0 | -6.78(-0.19%) |
Feb 19, 2014 | 3672 | 3684 | 3624 | 3648 | 0 | -23.67(-0.64%) |
Feb 18, 2014 | 3666 | 3680 | 3657 | 3672 | 0 | +5.22(+0.14%) |
Feb 17, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 3601 | 3673 | 3601 | 3666 | 0 | +62.53(+1.74%) |
Feb 14, 2014 | 3606 | 3607 | 3563 | 3604 | 0 | -1.50(-0.04%) |
Feb 13, 2014 | 3549 | 3609 | 3549 | 3605 | 0 | +56.57(+1.59%) |
Feb 12, 2014 | 3507 | 3573 | 3506 | 3549 | 0 | +47.88(+1.37%) |
Feb 11, 2014 | 3486 | 3505 | 3479 | 3501 | 0 | +15.59(+0.45%) |
Feb 10, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 09, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 3447 | 3491 | 3435 | 3485 | 0 | +38.42(+1.11%) |
Feb 07, 2014 | 3413 | 3453 | 3413 | 3447 | 0 | +38.10(+1.12%) |
Feb 06, 2014 | 3406 | 3413 | 3390 | 3409 | 0 | +1.63(+0.05%) |
Feb 05, 2014 | 3395 | 3422 | 3394 | 3407 | 0 | +13.99(+0.41%) |
Feb 04, 2014 | 3443 | 3450 | 3384 | 3393 | 0 | -46.14(-1.34%) |
Feb 03, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |
Feb 02, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 3399 | 3458 | 3370 | 3439 | 0 | +48.10(+1.42%) |
Jan 31, 2014 | 3392 | 3442 | 3378 | 3391 | 0 | -2.00(-0.06%) |
Jan 30, 2014 | 3485 | 3490 | 3390 | 3393 | 0 | -93.69(-2.69%) |
Jan 29, 2014 | 3521 | 3529 | 3485 | 3487 | 0 | -33.82(-0.96%) |
Jan 28, 2014 | 3597 | 3606 | 3518 | 3521 | 0 | -77.16(-2.14%) |
Jan 27, 2014 | 3673 | 3673 | 3591 | 3598 | 0 | +0.00(+0.00%) |
Jan 25, 2014 | 3673 | 3673 | 3591 | 3598 | 0 | -75.25(-2.05%) |
Jan 24, 2014 | 3704 | 3709 | 3661 | 3673 | 0 | -26.85(-0.73%) |
Jan 23, 2014 | 3680 | 3709 | 3672 | 3700 | 0 | +20.31(+0.55%) |
Jan 22, 2014 | 3686 | 3701 | 3674 | 3680 | 0 | -6.91(-0.19%) |
Jan 21, 2014 | 3705 | 3707 | 3683 | 3687 | 0 | -17.76(-0.48%) |
Jan 20, 2014 | 3669 | 3709 | 3663 | 3704 | 0 | +0.00(+0.00%) |
Jan 18, 2014 | 3669 | 3709 | 3663 | 3704 | 0 | +31.44(+0.86%) |
Jan 17, 2014 | 3656 | 3678 | 3644 | 3673 | 0 | +22.93(+0.63%) |
Jan 16, 2014 | 3622 | 3657 | 3620 | 3650 | 0 | +34.85(+0.96%) |
Jan 15, 2014 | 3619 | 3626 | 3612 | 3615 | 0 | -3.58(-0.10%) |
Jan 14, 2014 | 3620 | 3627 | 3614 | 3619 | 0 | -1.66(-0.05%) |
Jan 13, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | +0.00(+0.00%) |
Jan 12, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 3641 | 3641 | 3611 | 3620 | 0 | -24.66(-0.68%) |
Jan 10, 2014 | 3689 | 3696 | 3641 | 3645 | 0 | -44.64(-1.21%) |
Jan 09, 2014 | 3673 | 3695 | 3671 | 3690 | 0 | +16.08(+0.44%) |
Jan 08, 2014 | 3695 | 3698 | 3672 | 3674 | 0 | -21.31(-0.58%) |
Jan 07, 2014 | 3699 | 3702 | 3687 | 3695 | 0 | -3.61(-0.10%) |
Jan 06, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +0.00(+0.00%) |
Jan 05, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 3694 | 3707 | 3684 | 3699 | 0 | +4.27(+0.12%) |
Jan 03, 2014 | 3704 | 3729 | 3663 | 3694 | 0 | -4.86(-0.13%) |
Jan 02, 2014 | 3698 | 3705 | 3687 | 3699 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 3698 | 3705 | 3687 | 3699 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 3698 | 3705 | 3687 | 3699 | 0 | +2.44(+0.07%) |
Dec 30, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 29, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 3654 | 3697 | 3653 | 3697 | 0 | +43.84(+1.20%) |
Dec 27, 2013 | 3678 | 3678 | 3646 | 3653 | 0 | -24.68(-0.67%) |
Dec 26, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 3680 | 3686 | 3667 | 3678 | 0 | -1.81(-0.05%) |
Dec 24, 2013 | 3706 | 3709 | 3676 | 3679 | 0 | -26.36(-0.71%) |
Dec 23, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 22, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 3675 | 3717 | 3672 | 3706 | 0 | +13.06(+0.35%) |
Dec 20, 2013 | 3674 | 3704 | 3674 | 3693 | 0 | +27.88(+0.76%) |
Dec 19, 2013 | 3669 | 3675 | 3653 | 3665 | 0 | -6.05(-0.16%) |
Dec 18, 2013 | 3692 | 3700 | 3661 | 3671 | 0 | -17.64(-0.48%) |
Dec 17, 2013 | 3655 | 3697 | 3642 | 3689 | 0 | +30.91(+0.85%) |
Dec 16, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 15, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 3674 | 3678 | 3654 | 3658 | 0 | -15.82(-0.43%) |
Dec 13, 2013 | 3701 | 3701 | 3661 | 3673 | 0 | -25.85(-0.70%) |
Dec 12, 2013 | 3708 | 3710 | 3694 | 3699 | 0 | -9.07(-0.24%) |
Dec 11, 2013 | 3699 | 3712 | 3691 | 3708 | 0 | +4.19(+0.11%) |
Dec 10, 2013 | 3716 | 3717 | 3699 | 3704 | 0 | -2.79(-0.08%) |
Dec 09, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 08, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 3731 | 3732 | 3705 | 3707 | 0 | -22.75(-0.61%) |
Dec 06, 2013 | 3717 | 3731 | 3708 | 3730 | 0 | +14.76(+0.40%) |
Dec 05, 2013 | 3716 | 3724 | 3699 | 3715 | 0 | -3.83(-0.10%) |
Dec 04, 2013 | 3762 | 3763 | 3716 | 3719 | 0 | -41.74(-1.11%) |
Dec 03, 2013 | 3783 | 3784 | 3754 | 3760 | 0 | -28.56(-0.75%) |
Dec 02, 2013 | 3742 | 3798 | 3742 | 3789 | 0 | +0.00(+0.00%) |