Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 8235 | 8247 | 8178 | 8222 | 36,686,000 | -12.50(-0.15%) |
Oct 31, 2013 | 8217 | 8252 | 8212 | 8234 | 48,818,500 | +5.90(+0.07%) |
Oct 30, 2013 | 8256 | 8279 | 8206 | 8228 | 53,907,400 | -8.60(-0.10%) |
Oct 29, 2013 | 8261 | 8290 | 8224 | 8237 | 74,032,800 | -54.10(-0.65%) |
Oct 28, 2013 | 8268 | 8294 | 8259 | 8291 | 32,049,900 | +41.79(+0.51%) |
Oct 27, 2013 | 8215 | 8275 | 8200 | 8249 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 8215 | 8275 | 8200 | 8249 | 0 | +0.01(+0.00%) |
Oct 25, 2013 | 8216 | 8275 | 8200 | 8249 | 39,878,900 | +16.10(+0.20%) |
Oct 24, 2013 | 8231 | 8243 | 8193 | 8233 | 47,412,300 | +18.60(+0.23%) |
Oct 23, 2013 | 8206 | 8222 | 8176 | 8215 | 29,900,700 | -0.20(-0.00%) |
Oct 22, 2013 | 8129 | 8246 | 8116 | 8215 | 42,744,500 | +90.70(+1.12%) |
Oct 21, 2013 | 8111 | 8128 | 8077 | 8124 | 31,991,000 | +39.45(+0.49%) |
Oct 20, 2013 | 8080 | 8086 | 8032 | 8085 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 8080 | 8086 | 8032 | 8085 | 0 | -0.05(-0.00%) |
Oct 18, 2013 | 8080 | 8086 | 8032 | 8085 | 48,530,800 | +52.30(+0.65%) |
Oct 17, 2013 | 8004 | 8056 | 7995 | 8032 | 34,488,500 | +50.50(+0.63%) |
Oct 16, 2013 | 7946 | 7995 | 7902 | 7982 | 32,537,500 | -2.50(-0.03%) |
Oct 15, 2013 | 7975 | 8024 | 7970 | 7984 | 35,387,400 | +55.90(+0.71%) |
Oct 14, 2013 | 7918 | 7942 | 7895 | 7928 | 23,200,300 | -7.58(-0.10%) |
Oct 13, 2013 | 7897 | 7937 | 7865 | 7936 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 7897 | 7937 | 7865 | 7936 | 0 | -0.02(-0.00%) |
Oct 11, 2013 | 7897 | 7937 | 7865 | 7936 | 31,288,600 | +85.00(+1.08%) |
Oct 10, 2013 | 7777 | 7871 | 7766 | 7851 | 35,852,000 | +95.80(+1.24%) |
Oct 09, 2013 | 7793 | 7809 | 7747 | 7755 | 38,787,200 | -72.90(-0.93%) |
Oct 08, 2013 | 7871 | 7894 | 7824 | 7828 | 32,288,700 | -59.70(-0.76%) |
Oct 07, 2013 | 7899 | 7910 | 7856 | 7888 | 30,618,500 | -55.81(-0.70%) |
Oct 06, 2013 | 7934 | 7954 | 7884 | 7944 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 7934 | 7954 | 7884 | 7944 | 0 | +0.01(+0.00%) |
Oct 04, 2013 | 7934 | 7954 | 7884 | 7944 | 25,545,000 | +1.20(+0.02%) |
Oct 03, 2013 | 8002 | 8005 | 7931 | 7942 | 23,575,600 | -21.90(-0.27%) |
Oct 02, 2013 | 8032 | 8038 | 7925 | 7964 | 31,344,200 | -94.60(-1.17%) |
Oct 01, 2013 | 8021 | 8060 | 8018 | 8059 | 38,159,400 | +36.40(+0.45%) |
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%) |