Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8001 | 8026 | 7988 | 8023 | 34,776,700 | -32.40(-0.40%) |
Sep 29, 2013 | 8061 | 8078 | 8023 | 8055 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 8061 | 8078 | 8023 | 8055 | 25,589,400 | -6.40(-0.08%) |
Sep 26, 2013 | 8056 | 8082 | 8015 | 8061 | 22,807,400 | +6.20(+0.08%) |
Sep 25, 2013 | 8051 | 8081 | 8022 | 8055 | 27,397,600 | +8.20(+0.10%) |
Sep 24, 2013 | 8070 | 8091 | 8020 | 8047 | 28,505,900 | -10.00(-0.12%) |
Sep 23, 2013 | 8113 | 8128 | 8045 | 8057 | 27,243,300 | -48.39(-0.60%) |
Sep 21, 2013 | 8119 | 8134 | 8099 | 8105 | 0 | -0.01(-0.00%) |
Sep 20, 2013 | 8119 | 8134 | 8099 | 8105 | 62,260,900 | +13.10(+0.16%) |
Sep 19, 2013 | 8129 | 8144 | 8079 | 8092 | 51,676,700 | +39.70(+0.49%) |
Sep 18, 2013 | 8024 | 8056 | 8012 | 8053 | 29,808,600 | +38.10(+0.48%) |
Sep 17, 2013 | 8022 | 8028 | 7985 | 8014 | 31,343,700 | -14.90(-0.19%) |
Sep 16, 2013 | 8083 | 8092 | 8019 | 8029 | 34,468,600 | -8.91(-0.11%) |
Sep 15, 2013 | 8015 | 8038 | 8000 | 8038 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 8015 | 8038 | 8000 | 8038 | 0 | +0.01(+0.00%) |
Sep 13, 2013 | 8015 | 8038 | 8000 | 8038 | 43,779,400 | +4.80(+0.06%) |
Sep 12, 2013 | 8060 | 8067 | 8011 | 8034 | 31,701,000 | -17.80(-0.22%) |
Sep 11, 2013 | 8047 | 8066 | 8027 | 8051 | 28,643,600 | +12.10(+0.15%) |
Sep 10, 2013 | 7973 | 8046 | 7972 | 8039 | 42,580,900 | +103.40(+1.30%) |
Sep 09, 2013 | 7968 | 7970 | 7898 | 7936 | 28,002,500 | -14.98(-0.19%) |
Sep 08, 2013 | 7936 | 7964 | 7876 | 7951 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 7936 | 7964 | 7876 | 7951 | 0 | -0.02(-0.00%) |
Sep 06, 2013 | 7936 | 7964 | 7876 | 7951 | 35,714,500 | +18.50(+0.23%) |
Sep 05, 2013 | 7904 | 7941 | 7854 | 7932 | 34,643,300 | +51.70(+0.66%) |
Sep 04, 2013 | 7901 | 7905 | 7821 | 7881 | 32,757,500 | +14.40(+0.18%) |
Sep 03, 2013 | 7923 | 7924 | 7855 | 7866 | 30,652,400 | -25.40(-0.32%) |
Sep 02, 2013 | 7820 | 7900 | 7818 | 7892 | 29,821,400 | +145.63(+1.88%) |
Sep 01, 2013 | 7792 | 7800 | 7711 | 7746 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 7792 | 7800 | 7711 | 7746 | 0 | -0.03(-0.00%) |
Aug 30, 2013 | 7792 | 7800 | 7711 | 7746 | 38,560,700 | -17.60(-0.23%) |
Aug 29, 2013 | 7792 | 7797 | 7724 | 7764 | 36,022,600 | -12.40(-0.16%) |
Aug 28, 2013 | 7840 | 7885 | 7741 | 7776 | 41,895,100 | -110.10(-1.40%) |
Aug 27, 2013 | 7978 | 8004 | 7875 | 7886 | 38,883,200 | -136.10(-1.70%) |
Aug 26, 2013 | 7998 | 8036 | 7996 | 8022 | 15,541,300 | +15.30(+0.19%) |
Aug 25, 2013 | 7983 | 8015 | 7949 | 8007 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 7983 | 8015 | 7949 | 8007 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 7983 | 8015 | 7949 | 8007 | 24,829,800 | +18.30(+0.23%) |
Aug 22, 2013 | 7885 | 8006 | 7883 | 7989 | 30,512,700 | +101.50(+1.29%) |
Aug 21, 2013 | 7944 | 7950 | 7887 | 7887 | 28,041,800 | -48.80(-0.61%) |
Aug 20, 2013 | 7880 | 7950 | 7875 | 7936 | 38,637,400 | -3.50(-0.04%) |
Aug 19, 2013 | 7951 | 7978 | 7920 | 7939 | 27,283,000 | -21.91(-0.28%) |
Aug 18, 2013 | 7972 | 7988 | 7919 | 7961 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 7972 | 7988 | 7919 | 7961 | 0 | +0.01(+0.00%) |
Aug 16, 2013 | 7972 | 7988 | 7919 | 7961 | 35,710,100 | -21.10(-0.26%) |
Aug 15, 2013 | 8063 | 8065 | 7954 | 7982 | 28,712,100 | -95.90(-1.19%) |
Aug 14, 2013 | 8056 | 8093 | 8046 | 8078 | 30,811,800 | +41.90(+0.52%) |
Aug 13, 2013 | 8011 | 8045 | 8004 | 8036 | 31,036,300 | +35.80(+0.45%) |
Aug 12, 2013 | 7991 | 8014 | 7968 | 8001 | 23,003,600 | +23.26(+0.29%) |
Aug 11, 2013 | 7979 | 7994 | 7954 | 7977 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 7979 | 7994 | 7954 | 7977 | 0 | +0.04(+0.00%) |
Aug 09, 2013 | 7979 | 7994 | 7954 | 7977 | 34,686,500 | +22.00(+0.28%) |
Aug 08, 2013 | 7962 | 7975 | 7926 | 7955 | 35,689,100 | -21.00(-0.26%) |
Aug 07, 2013 | 7977 | 8024 | 7965 | 7976 | 29,167,200 | -20.50(-0.26%) |
Aug 06, 2013 | 7982 | 8080 | 7982 | 7997 | 43,802,600 | +17.40(+0.22%) |
Aug 05, 2013 | 7974 | 7999 | 7963 | 7979 | 24,076,700 | +15.47(+0.19%) |
Aug 04, 2013 | 7945 | 7974 | 7914 | 7964 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 7945 | 7974 | 7914 | 7964 | 0 | +0.03(+0.00%) |
Aug 02, 2013 | 7945 | 7974 | 7914 | 7964 | 94,694,600 | +177.40(+2.28%) |
Aug 01, 2013 | 7779 | 7841 | 7760 | 7786 | 0 | -33.90(-0.43%) |
Jul 31, 2013 | 7779 | 7841 | 7760 | 7820 | 34,489,400 | +10.20(+0.13%) |
Jul 30, 2013 | 7806 | 7834 | 7775 | 7810 | 32,318,000 | -3.90(-0.05%) |
Jul 29, 2013 | 7804 | 7844 | 7794 | 7814 | 25,249,600 | +17.26(+0.22%) |
Jul 28, 2013 | 7877 | 7882 | 7777 | 7797 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 7877 | 7882 | 7777 | 7797 | 0 | +0.04(+0.00%) |
Jul 26, 2013 | 7877 | 7882 | 7777 | 7797 | 61,701,800 | -68.60(-0.87%) |
Jul 25, 2013 | 7932 | 7932 | 7836 | 7865 | 82,785,104 | -57.70(-0.73%) |
Jul 24, 2013 | 7903 | 7980 | 7899 | 7923 | 66,657,000 | +26.80(+0.34%) |
Jul 23, 2013 | 7943 | 7947 | 7874 | 7896 | 60,229,100 | -31.20(-0.39%) |
Jul 22, 2013 | 7950 | 7968 | 7917 | 7928 | 90,963,104 | -0.62(-0.01%) |
Jul 21, 2013 | 7920 | 7928 | 7881 | 7928 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 7920 | 7928 | 7881 | 7928 | 0 | +0.02(+0.00%) |
Jul 19, 2013 | 7920 | 7928 | 7881 | 7928 | 73,780,200 | -0.90(-0.01%) |
Jul 18, 2013 | 7912 | 7957 | 7910 | 7929 | 66,996,100 | +0.90(+0.01%) |
Jul 17, 2013 | 7954 | 7959 | 7854 | 7928 | 71,732,096 | -4.70(-0.06%) |
Jul 16, 2013 | 8016 | 8019 | 7924 | 7933 | 51,503,200 | -66.30(-0.83%) |
Jul 15, 2013 | 8000 | 8032 | 7993 | 7999 | 44,484,100 | +15.92(+0.20%) |
Jul 14, 2013 | 8021 | 8041 | 7982 | 7983 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 8021 | 8041 | 7982 | 7983 | 0 | -0.02(-0.00%) |
Jul 12, 2013 | 8021 | 8041 | 7982 | 7983 | 54,614,900 | -3.20(-0.04%) |
Jul 11, 2013 | 8013 | 8039 | 7980 | 7986 | 68,126,096 | +14.80(+0.19%) |
Jul 10, 2013 | 7943 | 7983 | 7921 | 7972 | 52,548,600 | +27.40(+0.34%) |
Jul 09, 2013 | 7917 | 7956 | 7906 | 7944 | 66,480,100 | +80.70(+1.03%) |
Jul 08, 2013 | 7858 | 7894 | 7843 | 7864 | 52,047,400 | +81.52(+1.05%) |
Jul 07, 2013 | 7844 | 7880 | 7774 | 7782 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 7844 | 7880 | 7774 | 7782 | 0 | -0.02(-0.00%) |
Jul 05, 2013 | 7844 | 7880 | 7774 | 7782 | 63,519,000 | -49.60(-0.63%) |
Jul 04, 2013 | 7708 | 7846 | 7708 | 7832 | 35,915,600 | +156.30(+2.04%) |
Jul 03, 2013 | 7686 | 7693 | 7610 | 7675 | 78,534,200 | -57.30(-0.74%) |
Jul 02, 2013 | 7732 | 7747 | 7652 | 7733 | 66,327,200 | -8.50(-0.11%) |
Jul 01, 2013 | 7717 | 7761 | 7678 | 7741 | 65,079,600 | +58.06(+0.76%) |
Jun 30, 2013 | 7685 | 7714 | 7620 | 7683 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 7685 | 7714 | 7620 | 7683 | 0 | +0.04(+0.00%) |
Jun 28, 2013 | 7685 | 7714 | 7620 | 7683 | 85,789,904 | +11.30(+0.15%) |
Jun 27, 2013 | 7598 | 7718 | 7562 | 7672 | 81,318,496 | +117.80(+1.56%) |
Jun 26, 2013 | 7400 | 7573 | 7392 | 7554 | 86,805,504 | +156.50(+2.12%) |
Jun 25, 2013 | 7297 | 7405 | 7276 | 7397 | 97,979,504 | +147.90(+2.04%) |
Jun 24, 2013 | 7361 | 7395 | 7247 | 7250 | 119,186,096 | -171.56(-2.31%) |
Jun 23, 2013 | 7475 | 7608 | 7421 | 7421 | 0 | -0.04(-0.00%) |
Jun 21, 2013 | 7475 | 7608 | 7421 | 7421 | 213,155,200 | -74.90(-1.00%) |
Jun 20, 2013 | 7653 | 7682 | 7489 | 7496 | 126,672,096 | -235.80(-3.05%) |
Jun 19, 2013 | 7715 | 7752 | 7661 | 7732 | 71,082,704 | +32.10(+0.42%) |
Jun 18, 2013 | 7719 | 7738 | 7695 | 7700 | 66,666,400 | -30.00(-0.39%) |
Jun 17, 2013 | 7686 | 7760 | 7677 | 7730 | 74,700,096 | +93.74(+1.23%) |
Jun 16, 2013 | 7655 | 7678 | 7618 | 7636 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 7655 | 7678 | 7618 | 7636 | 0 | -0.04(-0.00%) |
Jun 14, 2013 | 7655 | 7678 | 7618 | 7636 | 70,948,800 | +8.50(+0.11%) |
Jun 13, 2013 | 7546 | 7636 | 7526 | 7628 | 97,071,800 | -29.30(-0.38%) |
Jun 12, 2013 | 7658 | 7735 | 7652 | 7657 | 79,863,504 | -16.20(-0.21%) |
Jun 11, 2013 | 7751 | 7755 | 7618 | 7673 | 96,391,200 | -117.50(-1.51%) |
Jun 10, 2013 | 7759 | 7835 | 7754 | 7790 | 58,750,600 | +5.66(+0.07%) |
Jun 09, 2013 | 7624 | 7790 | 7600 | 7785 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 7624 | 7790 | 7600 | 7785 | 0 | +0.04(+0.00%) |
Jun 07, 2013 | 7624 | 7790 | 7600 | 7785 | 110,909,800 | +162.10(+2.13%) |
Jun 06, 2013 | 7725 | 7760 | 7623 | 7623 | 97,006,896 | -125.10(-1.61%) |
Jun 05, 2013 | 7825 | 7879 | 7731 | 7748 | 91,863,504 | -127.90(-1.62%) |
Jun 04, 2013 | 7803 | 7914 | 7799 | 7876 | 83,915,000 | +94.70(+1.22%) |
Jun 03, 2013 | 7816 | 7896 | 7781 | 7781 | 105,581,800 | -166.01(-2.09%) |
Jun 02, 2013 | 8028 | 8031 | 7913 | 7947 | 0 | +0.01(+0.00%) |
May 31, 2013 | 8028 | 8031 | 7913 | 7947 | 134,198,704 | -74.60(-0.93%) |
May 30, 2013 | 7996 | 8066 | 7987 | 8022 | 79,066,896 | -7.00(-0.09%) |
May 29, 2013 | 8206 | 8208 | 8024 | 8029 | 101,494,600 | -192.60(-2.34%) |
May 28, 2013 | 8213 | 8240 | 8207 | 8221 | 44,228,600 | +58.20(+0.71%) |
May 27, 2013 | 8178 | 8190 | 8138 | 8163 | 21,546,600 | -5.78(-0.07%) |
May 26, 2013 | 8205 | 8237 | 8137 | 8169 | 0 | -0.02(-0.00%) |
May 24, 2013 | 8205 | 8237 | 8137 | 8169 | 89,483,000 | +0.30(+0.00%) |
May 23, 2013 | 8246 | 8263 | 8138 | 8168 | 128,043,600 | -239.10(-2.84%) |
May 22, 2013 | 8342 | 8411 | 8298 | 8408 | 109,885,696 | +89.20(+1.07%) |
May 21, 2013 | 8280 | 8318 | 8222 | 8318 | 101,978,800 | +38.10(+0.46%) |
May 20, 2013 | 8280 | 8280 | 8280 | 8280 | 0 | +0.05(+0.00%) |
May 19, 2013 | 8252 | 8282 | 8201 | 8280 | 0 | -0.05(-0.00%) |
May 17, 2013 | 8252 | 8282 | 8201 | 8280 | 102,876,200 | +24.10(+0.29%) |
May 16, 2013 | 8314 | 8345 | 8248 | 8256 | 83,858,200 | -56.90(-0.68%) |
May 15, 2013 | 8216 | 8326 | 8211 | 8313 | 92,650,400 | +125.30(+1.53%) |
May 14, 2013 | 8172 | 8193 | 8126 | 8188 | 77,390,304 | +40.10(+0.49%) |
May 13, 2013 | 8175 | 8181 | 8108 | 8148 | 85,907,800 | -30.15(-0.37%) |
May 12, 2013 | 8110 | 8182 | 8105 | 8178 | 0 | -0.05(-0.00%) |
May 10, 2013 | 8110 | 8182 | 8105 | 8178 | 104,416,200 | +84.90(+1.05%) |
May 09, 2013 | 8093 | 8093 | 8093 | 8093 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7986 | 8103 | 7984 | 8093 | 98,545,800 | +115.50(+1.45%) |
May 07, 2013 | 7941 | 8002 | 7933 | 7978 | 78,755,000 | +50.20(+0.63%) |
May 06, 2013 | 7926 | 7943 | 7907 | 7927 | 40,301,300 | -10.31(-0.13%) |
May 05, 2013 | 7904 | 7968 | 7872 | 7938 | 0 | +0.01(+0.00%) |
May 03, 2013 | 7904 | 7968 | 7872 | 7938 | 81,495,104 | +35.40(+0.45%) |
May 02, 2013 | 7868 | 7903 | 7851 | 7902 | 95,058,400 | -4.00(-0.05%) |
May 01, 2013 | 7906 | 7906 | 7906 | 7906 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 7944 | 7955 | 7874 | 7906 | 159,986,496 | +4.50(+0.06%) |
Apr 29, 2013 | 7871 | 7923 | 7869 | 7902 | 64,048,500 | +45.38(+0.58%) |
Apr 28, 2013 | 7875 | 7882 | 7841 | 7856 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 7875 | 7882 | 7841 | 7856 | 0 | +0.02(+0.00%) |
Apr 26, 2013 | 7875 | 7882 | 7841 | 7856 | 66,604,300 | -44.90(-0.57%) |
Apr 25, 2013 | 7860 | 7916 | 7808 | 7901 | 96,641,200 | +41.60(+0.53%) |
Apr 24, 2013 | 7824 | 7865 | 7811 | 7860 | 104,647,800 | +57.10(+0.73%) |
Apr 23, 2013 | 7647 | 7806 | 7646 | 7802 | 128,022,400 | +193.40(+2.54%) |
Apr 22, 2013 | 7666 | 7681 | 7602 | 7609 | 112,144,800 | -9.70(-0.13%) |
Apr 19, 2013 | 7610 | 7646 | 7573 | 7619 | 109,747,696 | +39.80(+0.53%) |
Apr 18, 2013 | 7511 | 7614 | 7483 | 7579 | 121,263,904 | +45.20(+0.60%) |
Apr 17, 2013 | 7747 | 7754 | 7516 | 7534 | 121,602,600 | -183.80(-2.38%) |
Apr 16, 2013 | 7724 | 7758 | 7652 | 7718 | 97,524,800 | -37.10(-0.48%) |
Apr 15, 2013 | 7744 | 7765 | 7682 | 7755 | 87,797,904 | -5.90(-0.08%) |
Apr 14, 2013 | 7800 | 7814 | 7735 | 7761 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 7800 | 7814 | 7735 | 7761 | 92,589,104 | -54.70(-0.70%) |
Apr 11, 2013 | 7771 | 7825 | 7767 | 7815 | 84,341,600 | +43.90(+0.56%) |
Apr 10, 2013 | 7672 | 7783 | 7670 | 7771 | 90,650,896 | +117.40(+1.53%) |
Apr 09, 2013 | 7725 | 7731 | 7639 | 7654 | 93,091,000 | -37.80(-0.49%) |
Apr 08, 2013 | 7648 | 7711 | 7640 | 7692 | 77,502,096 | +50.69(+0.66%) |
Apr 06, 2013 | 7767 | 7769 | 7597 | 7641 | 0 | +0.01(+0.00%) |
Apr 05, 2013 | 7767 | 7769 | 7597 | 7641 | 134,786,096 | -121.50(-1.57%) |
Apr 04, 2013 | 7890 | 7893 | 7753 | 7763 | 85,818,896 | -112.50(-1.43%) |
Apr 03, 2013 | 7900 | 7947 | 7870 | 7875 | 87,760,600 | -24.20(-0.31%) |
Apr 02, 2013 | 7801 | 7914 | 7800 | 7899 | 84,530,000 | +85.60(+1.10%) |
Apr 01, 2013 | 7814 | 7814 | 7814 | 7814 | 0 | +0.03(+0.00%) |
Mar 29, 2013 | 7791 | 7841 | 7781 | 7814 | 0 | -0.03(-0.00%) |
Mar 28, 2013 | 7791 | 7841 | 7781 | 7814 | 71,884,096 | +33.50(+0.43%) |
Mar 27, 2013 | 7818 | 7822 | 7724 | 7780 | 38,777,800 | -19.80(-0.25%) |
Mar 26, 2013 | 7766 | 7807 | 7741 | 7800 | 71,890,704 | +41.80(+0.54%) |
Mar 25, 2013 | 7788 | 7812 | 7750 | 7758 | 81,526,000 | +13.87(+0.18%) |
Mar 24, 2013 | 7752 | 7778 | 7721 | 7744 | 0 | +0.03(+0.00%) |
Mar 22, 2013 | 7752 | 7778 | 7721 | 7744 | 74,585,400 | -18.00(-0.23%) |
Mar 21, 2013 | 7855 | 7858 | 7757 | 7762 | 78,255,400 | -85.40(-1.09%) |
Mar 20, 2013 | 7820 | 7863 | 7814 | 7848 | 81,622,096 | +58.10(+0.75%) |
Mar 19, 2013 | 7814 | 7843 | 7778 | 7790 | 93,970,096 | -40.80(-0.52%) |
Mar 18, 2013 | 7774 | 7842 | 7770 | 7830 | 87,794,496 | -34.00(-0.43%) |
Mar 15, 2013 | 7860 | 7874 | 7830 | 7864 | 203,517,904 | +21.50(+0.27%) |
Mar 14, 2013 | 7807 | 7845 | 7802 | 7843 | 110,385,104 | +62.00(+0.80%) |
Mar 13, 2013 | 7799 | 7802 | 7758 | 7781 | 93,380,704 | -22.00(-0.28%) |
Mar 12, 2013 | 7749 | 7807 | 7746 | 7803 | 67,465,000 | +44.30(+0.57%) |
Mar 11, 2013 | 7733 | 7760 | 7720 | 7759 | 64,938,700 | +13.76(+0.18%) |
Mar 10, 2013 | 7730 | 7776 | 7722 | 7745 | 0 | +0.04(+0.00%) |
Mar 09, 2013 | 7730 | 7776 | 7722 | 7745 | 100,376,600 | +35.80(+0.46%) |
Mar 08, 2013 | 7700 | 7720 | 7682 | 7709 | 84,775,696 | +10.30(+0.13%) |
Mar 07, 2013 | 7720 | 7749 | 7689 | 7699 | 87,042,600 | -19.80(-0.26%) |
Mar 06, 2013 | 7630 | 7729 | 7629 | 7718 | 115,560,496 | +128.00(+1.69%) |
Mar 05, 2013 | 7584 | 7597 | 7571 | 7590 | 80,707,696 | -0.02(-0.00%) |
Mar 04, 2013 | 7584 | 7597 | 7571 | 7591 | 0 | -11.47(-0.15%) |
Mar 03, 2013 | 7578 | 7619 | 7549 | 7602 | 0 | -0.01(-0.00%) |
Mar 02, 2013 | 7578 | 7619 | 7549 | 7602 | 118,920,096 | +8.30(+0.11%) |
Mar 01, 2013 | 7510 | 7598 | 7505 | 7594 | 103,001,504 | +108.70(+1.45%) |
Feb 28, 2013 | 7482 | 7492 | 7424 | 7485 | 86,067,600 | +35.00(+0.47%) |
Feb 27, 2013 | 7446 | 7500 | 7440 | 7450 | 140,816,496 | -144.40(-1.90%) |
Feb 26, 2013 | 7577 | 7611 | 7569 | 7594 | 101,295,600 | +40.02(+0.53%) |
Feb 24, 2013 | 7512 | 7564 | 7511 | 7554 | 0 | -0.02(-0.00%) |
Feb 23, 2013 | 7512 | 7564 | 7511 | 7554 | 71,360,000 | +48.70(+0.65%) |
Feb 22, 2013 | 7609 | 7616 | 7506 | 7506 | 112,488,200 | -120.30(-1.58%) |
Feb 21, 2013 | 7571 | 7635 | 7567 | 7626 | 83,391,200 | +46.50(+0.61%) |
Feb 20, 2013 | 7493 | 7580 | 7491 | 7580 | 65,335,800 | +82.30(+1.10%) |
Feb 19, 2013 | 7493 | 7504 | 7477 | 7497 | 22,086,000 | -0.03(-0.00%) |
Feb 18, 2013 | 7493 | 7504 | 7477 | 7497 | 0 | -3.34(-0.04%) |
Feb 17, 2013 | 7505 | 7525 | 7488 | 7501 | 0 | -0.03(-0.00%) |
Feb 16, 2013 | 7505 | 7525 | 7488 | 7501 | 163,109,600 | +18.40(+0.25%) |
Feb 15, 2013 | 7465 | 7488 | 7439 | 7482 | 125,195,400 | +0.00(+0.00%) |
Feb 14, 2013 | 7443 | 7498 | 7440 | 7482 | 80,191,200 | +55.10(+0.74%) |
Feb 13, 2013 | 7426 | 7434 | 7395 | 7427 | 71,960,000 | +19.50(+0.26%) |
Feb 12, 2013 | 7407 | 7429 | 7392 | 7408 | 63,844,200 | +0.00(+0.00%) |
Feb 11, 2013 | 7407 | 7429 | 7392 | 7408 | 0 | +11.60(+0.16%) |
Feb 09, 2013 | 7358 | 7406 | 7355 | 7396 | 73,867,696 | +59.00(+0.80%) |
Feb 08, 2013 | 7408 | 7427 | 7337 | 7337 | 91,994,096 | -96.50(-1.30%) |
Feb 07, 2013 | 7398 | 7466 | 7388 | 7434 | 97,423,104 | +28.90(+0.39%) |
Feb 06, 2013 | 7345 | 7423 | 7345 | 7405 | 89,116,304 | +41.90(+0.57%) |
Feb 05, 2013 | 7428 | 7446 | 7362 | 7363 | 87,425,696 | -0.02(-0.00%) |
Feb 04, 2013 | 7428 | 7446 | 7362 | 7363 | 0 | -57.63(-0.78%) |
Feb 03, 2013 | 7384 | 7441 | 7382 | 7420 | 0 | -0.05(-0.00%) |
Feb 02, 2013 | 7384 | 7441 | 7382 | 7420 | 83,128,704 | +29.50(+0.40%) |
Feb 01, 2013 | 7386 | 7418 | 7344 | 7391 | 90,226,400 | +3.00(+0.04%) |
Jan 31, 2013 | 7453 | 7456 | 7381 | 7388 | 83,214,896 | -70.10(-0.94%) |
Jan 30, 2013 | 7460 | 7466 | 7414 | 7458 | 71,745,904 | -26.00(-0.35%) |
Jan 29, 2013 | 7471 | 7496 | 7463 | 7484 | 70,304,704 | +0.05(+0.00%) |
Jan 28, 2013 | 7471 | 7496 | 7463 | 7484 | 0 | +25.29(+0.34%) |
Jan 27, 2013 | 7443 | 7468 | 7436 | 7459 | 0 | -0.04(-0.00%) |
Jan 26, 2013 | 7443 | 7468 | 7436 | 7459 | 81,023,696 | +1.00(+0.01%) |
Jan 25, 2013 | 7392 | 7466 | 7380 | 7458 | 100,395,904 | +65.70(+0.89%) |
Jan 24, 2013 | 7330 | 7406 | 7326 | 7392 | 107,051,800 | +100.10(+1.37%) |
Jan 23, 2013 | 7340 | 7341 | 7280 | 7292 | 42,079,000 | -44.10(-0.60%) |
Jan 22, 2013 | 7363 | 7376 | 7311 | 7336 | 33,469,400 | -0.05(-0.00%) |
Jan 21, 2013 | 7363 | 7376 | 7311 | 7336 | 0 | -32.75(-0.44%) |
Jan 20, 2013 | 7449 | 7458 | 7363 | 7369 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 7449 | 7458 | 7363 | 7369 | 154,123,696 | -61.10(-0.82%) |
Jan 18, 2013 | 7325 | 7430 | 7322 | 7430 | 106,624,600 | +125.00(+1.71%) |
Jan 17, 2013 | 7272 | 7319 | 7260 | 7305 | 89,189,000 | +32.60(+0.45%) |
Jan 16, 2013 | 7204 | 7272 | 7201 | 7272 | 88,032,304 | +69.80(+0.97%) |
Jan 15, 2013 | 7213 | 7231 | 7188 | 7202 | 86,487,800 | -0.02(-0.00%) |
Jan 14, 2013 | 7213 | 7231 | 7188 | 7203 | 0 | +14.30(+0.20%) |
Jan 13, 2013 | 7175 | 7194 | 7155 | 7188 | 0 | +0.02(+0.00%) |
Jan 12, 2013 | 7175 | 7194 | 7155 | 7188 | 78,856,496 | +44.50(+0.62%) |
Jan 11, 2013 | 7163 | 7175 | 7139 | 7144 | 79,083,200 | -7.90(-0.11%) |
Jan 10, 2013 | 7098 | 7153 | 7095 | 7152 | 98,823,504 | +77.10(+1.09%) |
Jan 09, 2013 | 7051 | 7088 | 7046 | 7074 | 75,006,600 | +25.20(+0.36%) |
Jan 08, 2013 | 7062 | 7073 | 7049 | 7049 | 78,767,800 | +0.00(+0.00%) |
Jan 07, 2013 | 7062 | 7073 | 7049 | 7049 | 0 | -9.62(-0.14%) |
Jan 06, 2013 | 7015 | 7059 | 7005 | 7059 | 0 | +0.02(+0.00%) |
Jan 05, 2013 | 7016 | 7059 | 7005 | 7059 | 59,013,000 | +38.40(+0.55%) |
Jan 04, 2013 | 6975 | 7020 | 6971 | 7020 | 102,599,904 | +198.10(+2.90%) |
Jan 03, 2013 | 6822 | 6822 | 6822 | 6822 | 0 | -0.04(-0.00%) |
Jan 02, 2013 | 6872 | 6879 | 6822 | 6822 | 0 | +0.04(+0.00%) |
Jan 01, 2013 | 6822 | 6822 | 6822 | 6822 | 0 | -0.04(-0.00%) |
Dec 31, 2012 | 6872 | 6879 | 6822 | 6822 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 6872 | 6879 | 6822 | 6822 | 0 | +0.04(+0.00%) |
Dec 29, 2012 | 6872 | 6879 | 6822 | 6822 | 52,237,800 | -40.10(-0.58%) |
Dec 28, 2012 | 6877 | 6893 | 6859 | 6862 | 57,173,400 | -27.00(-0.39%) |
Dec 27, 2012 | 6890 | 6890 | 6890 | 6890 | 0 | -0.04(-0.00%) |
Dec 26, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.04(+0.00%) |
Dec 25, 2012 | 6890 | 6890 | 6890 | 6890 | 0 | -0.04(-0.00%) |
Dec 24, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.04(+0.00%) |
Dec 22, 2012 | 6916 | 6927 | 6868 | 6890 | 165,581,600 | -23.30(-0.34%) |
Dec 21, 2012 | 6922 | 6930 | 6908 | 6913 | 80,312,600 | -33.30(-0.48%) |
Dec 20, 2012 | 6932 | 6972 | 6925 | 6946 | 95,138,496 | +34.00(+0.49%) |
Dec 19, 2012 | 6919 | 6931 | 6904 | 6912 | 85,622,496 | +15.00(+0.22%) |
Dec 18, 2012 | 6898 | 6900 | 6880 | 6897 | 68,443,800 | +0.00(+0.00%) |
Dec 17, 2012 | 6898 | 6900 | 6880 | 6897 | 0 | -5.41(-0.08%) |
Dec 16, 2012 | 6925 | 6927 | 6894 | 6903 | 0 | +0.01(+0.00%) |
Dec 15, 2012 | 6925 | 6927 | 6894 | 6902 | 74,463,200 | -17.00(-0.25%) |
Dec 14, 2012 | 6968 | 6970 | 6914 | 6920 | 70,567,200 | -39.90(-0.57%) |
Dec 13, 2012 | 6972 | 7001 | 6957 | 6959 | 70,749,504 | -14.30(-0.21%) |
Dec 12, 2012 | 6948 | 6987 | 6940 | 6974 | 60,623,800 | +29.80(+0.43%) |
Dec 11, 2012 | 6922 | 6949 | 6898 | 6944 | 46,853,500 | +0.00(+0.00%) |
Dec 10, 2012 | 6922 | 6949 | 6898 | 6944 | 0 | +18.65(+0.27%) |
Dec 09, 2012 | 6909 | 6941 | 6898 | 6925 | 0 | -0.05(-0.00%) |
Dec 08, 2012 | 6909 | 6941 | 6898 | 6925 | 62,605,400 | +13.30(+0.19%) |
Dec 07, 2012 | 6861 | 6912 | 6861 | 6912 | 72,054,600 | +60.00(+0.88%) |
Dec 06, 2012 | 6870 | 6876 | 6834 | 6852 | 70,568,600 | -1.10(-0.02%) |
Dec 05, 2012 | 6841 | 6873 | 6840 | 6853 | 68,411,296 | +14.40(+0.21%) |
Dec 04, 2012 | 6832 | 6874 | 6827 | 6839 | 62,615,200 | +18.10(+0.27%) |
Dec 01, 2012 | 6820 | 6848 | 6815 | 6821 | 95,924,000 | -7.90(-0.12%) |
Nov 30, 2012 | 6787 | 6830 | 6782 | 6828 | 86,122,400 | +72.00(+1.07%) |
Nov 29, 2012 | 6702 | 6757 | 6700 | 6756 | 69,617,104 | +44.80(+0.67%) |
Nov 28, 2012 | 6705 | 6725 | 6697 | 6712 | 74,374,200 | +29.80(+0.45%) |
Nov 27, 2012 | 6702 | 6714 | 6677 | 6682 | 57,370,900 | +0.02(+0.00%) |
Nov 26, 2012 | 6702 | 6714 | 6677 | 6682 | 0 | -33.21(-0.49%) |
Nov 25, 2012 | 6679 | 6724 | 6674 | 6715 | 0 | -0.01(-0.00%) |
Nov 24, 2012 | 6679 | 6724 | 6674 | 6715 | 55,435,500 | +36.00(+0.54%) |
Nov 23, 2012 | 6658 | 6688 | 6647 | 6679 | 27,600,200 | +35.40(+0.53%) |
Nov 22, 2012 | 6606 | 6645 | 6602 | 6644 | 71,908,800 | +24.70(+0.37%) |
Nov 21, 2012 | 6615 | 6629 | 6585 | 6619 | 81,852,600 | -19.90(-0.30%) |
Nov 20, 2012 | 6542 | 6639 | 6537 | 6639 | 86,021,800 | +0.01(+0.00%) |
Nov 19, 2012 | 6542 | 6639 | 6537 | 6639 | 0 | +130.23(+2.00%) |
Nov 18, 2012 | 6541 | 6574 | 6509 | 6509 | 0 | -0.04(-0.00%) |
Nov 17, 2012 | 6541 | 6574 | 6508 | 6509 | 104,782,704 | -65.90(-1.00%) |
Nov 16, 2012 | 6638 | 6643 | 6572 | 6575 | 82,263,400 | -102.40(-1.53%) |
Nov 15, 2012 | 6709 | 6713 | 6670 | 6677 | 66,625,200 | -45.80(-0.68%) |
Nov 14, 2012 | 6682 | 6733 | 6660 | 6723 | 76,731,104 | +26.10(+0.39%) |
Nov 13, 2012 | 6712 | 6726 | 6690 | 6697 | 58,926,300 | +0.03(+0.00%) |
Nov 12, 2012 | 6712 | 6726 | 6690 | 6697 | 0 | -18.53(-0.28%) |
Nov 11, 2012 | 6710 | 6724 | 6664 | 6715 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 6710 | 6724 | 6664 | 6715 | 87,661,904 | +1.60(+0.02%) |
Nov 09, 2012 | 6721 | 6742 | 6702 | 6714 | 105,756,496 | +16.00(+0.24%) |
Nov 08, 2012 | 6779 | 6803 | 6698 | 6698 | 113,337,104 | -48.10(-0.71%) |
Nov 07, 2012 | 6709 | 6750 | 6702 | 6746 | 94,880,400 | +39.40(+0.59%) |
Nov 06, 2012 | 6686 | 6710 | 6680 | 6706 | 78,438,704 | +0.03(+0.00%) |
Nov 05, 2012 | 6686 | 6710 | 6680 | 6706 | 0 | +4.90(+0.07%) |
Nov 03, 2012 | 6657 | 6704 | 6654 | 6701 | 0 | -0.03(-0.00%) |
Nov 02, 2012 | 6657 | 6704 | 6654 | 6701 | 130,484,000 | +41.10(+0.62%) |
Nov 01, 2012 | 6573 | 6660 | 6573 | 6660 | 111,595,000 | +65.20(+0.99%) |
Oct 31, 2012 | 6625 | 6645 | 6595 | 6595 | 125,106,496 | -38.00(-0.57%) |
Oct 30, 2012 | 6602 | 6649 | 6601 | 6633 | 80,939,600 | +31.70(+0.48%) |
Oct 29, 2012 | 6590 | 6607 | 6582 | 6601 | 65,548,600 | +0.56(+0.01%) |
Oct 27, 2012 | 6596 | 6614 | 6567 | 6601 | 0 | +0.04(+0.00%) |
Oct 26, 2012 | 6596 | 6614 | 6567 | 6601 | 87,136,704 | -5.80(-0.09%) |
Oct 25, 2012 | 6612 | 6645 | 6604 | 6607 | 87,315,600 | -20.80(-0.31%) |
Oct 24, 2012 | 6628 | 6641 | 6598 | 6627 | 86,932,200 | +0.60(+0.01%) |
Oct 23, 2012 | 6745 | 6745 | 6615 | 6627 | 103,571,400 | -119.90(-1.78%) |
Oct 22, 2012 | 6756 | 6776 | 6738 | 6747 | 54,558,100 | -9.44(-0.14%) |
Oct 20, 2012 | 6779 | 6798 | 6755 | 6756 | 0 | +0.04(+0.00%) |
Oct 19, 2012 | 6779 | 6798 | 6755 | 6756 | 91,548,800 | -25.60(-0.38%) |
Oct 18, 2012 | 6748 | 6790 | 6742 | 6782 | 105,658,704 | -4.70(-0.07%) |
Oct 17, 2012 | 6758 | 6790 | 6754 | 6786 | 84,606,496 | +12.40(+0.18%) |
Oct 16, 2012 | 6730 | 6778 | 6723 | 6774 | 92,022,704 | +69.80(+1.04%) |
Oct 15, 2012 | 6668 | 6709 | 6667 | 6704 | 61,312,600 | +49.00(+0.74%) |
Oct 14, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 6644 | 6673 | 6632 | 6655 | 74,483,200 | +1.20(+0.02%) |
Oct 11, 2012 | 6611 | 6671 | 6609 | 6654 | 85,064,000 | +25.00(+0.38%) |
Oct 10, 2012 | 6648 | 6650 | 6625 | 6629 | 57,211,500 | -20.10(-0.30%) |
Oct 09, 2012 | 6684 | 6688 | 6649 | 6649 | 63,542,700 | -6.70(-0.10%) |
Oct 08, 2012 | 6641 | 6666 | 6632 | 6656 | 57,505,600 | -19.02(-0.28%) |
Oct 06, 2012 | 6652 | 6680 | 6629 | 6675 | 0 | +0.02(+0.00%) |
Oct 05, 2012 | 6652 | 6680 | 6629 | 6675 | 71,862,200 | +43.40(+0.65%) |
Oct 04, 2012 | 6625 | 6636 | 6600 | 6631 | 75,019,000 | +27.00(+0.41%) |
Oct 03, 2012 | 6598 | 6615 | 6590 | 6604 | 68,210,096 | -9.10(-0.14%) |
Oct 02, 2012 | 6583 | 6638 | 6576 | 6614 | 77,257,000 | +2.60(+0.04%) |