Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46622 | 47781 | 46622 | 47607 | 3,046,300 | +1008.00(+2.16%) |
Feb 27, 2014 | 46718 | 47010 | 46403 | 46599 | 3,225,700 | -117.00(-0.25%) |
Feb 26, 2014 | 47388 | 47388 | 46614 | 46716 | 2,924,800 | -678.00(-1.43%) |
Feb 25, 2014 | 47376 | 47539 | 46991 | 47394 | 2,990,700 | +0.50(+0.00%) |
Feb 24, 2014 | 47376 | 47539 | 46991 | 47394 | 0 | +13.30(+0.03%) |
Feb 23, 2014 | 47290 | 47816 | 47075 | 47380 | 0 | +0.20(+0.00%) |
Feb 22, 2014 | 47290 | 47816 | 47075 | 47380 | 2,605,800 | +91.00(+0.19%) |
Feb 21, 2014 | 47127 | 47600 | 46634 | 47289 | 2,996,900 | +138.00(+0.29%) |
Feb 20, 2014 | 46597 | 47155 | 46134 | 47151 | 3,995,400 | +551.00(+1.18%) |
Feb 19, 2014 | 47575 | 47712 | 46600 | 46600 | 3,860,000 | -976.00(-2.05%) |
Feb 18, 2014 | 48200 | 48298 | 47540 | 47576 | 1,884,200 | -625.10(-1.30%) |
Feb 17, 2014 | 47816 | 48314 | 47756 | 48201 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 47816 | 48314 | 47756 | 48201 | 0 | +0.10(+0.00%) |
Feb 15, 2014 | 47816 | 48314 | 47756 | 48201 | 3,192,200 | +388.00(+0.81%) |
Feb 14, 2014 | 48211 | 48211 | 47129 | 47813 | 3,167,100 | -404.00(-0.84%) |
Feb 13, 2014 | 48467 | 48669 | 48044 | 48217 | 2,766,300 | -246.00(-0.51%) |
Feb 12, 2014 | 47715 | 48604 | 47589 | 48463 | 3,379,300 | +752.00(+1.58%) |
Feb 11, 2014 | 48070 | 48136 | 47465 | 47711 | 2,634,500 | +0.20(+0.00%) |
Feb 10, 2014 | 48070 | 48136 | 47465 | 47711 | 0 | -362.80(-0.75%) |
Feb 09, 2014 | 47740 | 48253 | 47557 | 48074 | 0 | -0.40(-0.00%) |
Feb 08, 2014 | 47739 | 48253 | 47557 | 48074 | 3,195,800 | +336.00(+0.70%) |
Feb 07, 2014 | 46988 | 48034 | 46632 | 47738 | 3,632,200 | +1114.00(+2.39%) |
Feb 06, 2014 | 46964 | 47148 | 46224 | 46624 | 3,358,900 | -340.00(-0.72%) |
Feb 05, 2014 | 46148 | 47132 | 46146 | 46964 | 3,471,600 | +816.00(+1.77%) |
Feb 04, 2014 | 47623 | 47623 | 46109 | 46148 | 3,622,100 | +0.50(+0.00%) |
Feb 03, 2014 | 47623 | 47623 | 46109 | 46148 | 0 | -1491.50(-3.13%) |
Feb 02, 2014 | 47234 | 47652 | 46814 | 47639 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 47234 | 47652 | 46814 | 47639 | 3,718,700 | +395.00(+0.84%) |
Jan 31, 2014 | 47554 | 48034 | 47115 | 47244 | 3,108,300 | -313.00(-0.66%) |
Jan 30, 2014 | 47839 | 47884 | 47154 | 47557 | 3,324,900 | -284.00(-0.59%) |
Jan 29, 2014 | 47750 | 48488 | 47750 | 47841 | 2,694,500 | +140.00(+0.29%) |
Jan 28, 2014 | 47782 | 48147 | 47493 | 47701 | 2,936,000 | -0.10(-0.00%) |
Jan 27, 2014 | 47782 | 48147 | 47493 | 47701 | 0 | -85.90(-0.18%) |
Jan 25, 2014 | 48325 | 48327 | 47494 | 47787 | 3,535,000 | -534.00(-1.11%) |
Jan 24, 2014 | 49294 | 49598 | 48321 | 48321 | 3,881,700 | -979.00(-1.99%) |
Jan 23, 2014 | 48543 | 49487 | 48543 | 49300 | 3,873,300 | +758.00(+1.56%) |
Jan 22, 2014 | 48728 | 49124 | 48440 | 48542 | 3,104,400 | -166.00(-0.34%) |
Jan 21, 2014 | 49181 | 49292 | 48673 | 48708 | 1,413,000 | -0.40(-0.00%) |
Jan 20, 2014 | 49181 | 49292 | 48673 | 48708 | 0 | -473.60(-0.96%) |
Jan 18, 2014 | 49696 | 49868 | 49174 | 49182 | 2,615,000 | -514.00(-1.03%) |
Jan 17, 2014 | 50106 | 50577 | 49628 | 49696 | 2,944,500 | -409.00(-0.82%) |
Jan 16, 2014 | 49715 | 50230 | 49715 | 50105 | 2,835,600 | +402.00(+0.81%) |
Jan 15, 2014 | 49421 | 49834 | 49263 | 49703 | 2,887,800 | +276.00(+0.56%) |
Jan 14, 2014 | 49708 | 50003 | 49309 | 49427 | 2,803,000 | +0.10(+0.00%) |
Jan 13, 2014 | 49708 | 50003 | 49309 | 49427 | 0 | -269.50(-0.54%) |
Jan 12, 2014 | 49322 | 50145 | 49267 | 49696 | 0 | +0.40(+0.00%) |
Jan 11, 2014 | 49322 | 50145 | 49267 | 49696 | 3,509,600 | +374.00(+0.76%) |
Jan 10, 2014 | 50576 | 50576 | 49259 | 49322 | 3,702,600 | -1255.00(-2.48%) |
Jan 09, 2014 | 50431 | 50793 | 50424 | 50577 | 2,916,500 | +147.00(+0.29%) |
Jan 08, 2014 | 50982 | 51478 | 50429 | 50430 | 3,339,500 | -544.00(-1.07%) |
Jan 07, 2014 | 50980 | 51002 | 50451 | 50974 | 3,727,800 | +0.40(+0.00%) |
Jan 06, 2014 | 50980 | 51002 | 50451 | 50974 | 0 | -7.50(-0.01%) |
Jan 05, 2014 | 50348 | 50981 | 50269 | 50981 | 0 | +0.10(+0.00%) |
Jan 04, 2014 | 50348 | 50981 | 50269 | 50981 | 7,360,400 | +640.00(+1.27%) |
Jan 03, 2014 | 51522 | 51656 | 50246 | 50341 | 3,476,300 | -1166.00(-2.26%) |
Jan 02, 2014 | 51507 | 51507 | 51507 | 51507 | 0 | -0.20(-0.00%) |
Jan 01, 2014 | 51274 | 51996 | 51274 | 51507 | 0 | +0.20(+0.00%) |
Dec 31, 2013 | 51274 | 51996 | 51274 | 51507 | 2,048,600 | -0.20(-0.00%) |
Dec 30, 2013 | 51274 | 51996 | 51274 | 51507 | 0 | +240.60(+0.47%) |
Dec 29, 2013 | 51240 | 51395 | 51207 | 51267 | 0 | -0.40(-0.00%) |
Dec 28, 2013 | 51239 | 51395 | 51207 | 51267 | 2,002,600 | +46.00(+0.09%) |
Dec 27, 2013 | 51358 | 51610 | 51185 | 51221 | 1,810,000 | +0.00(+0.00%) |
Dec 26, 2013 | 51358 | 51610 | 51185 | 51221 | 0 | -135.00(-0.26%) |
Dec 25, 2013 | 51356 | 51356 | 51356 | 51356 | 0 | +0.00(+0.00%) |
Dec 24, 2013 | 51188 | 51605 | 51188 | 51356 | 2,305,800 | -0.10(-0.00%) |
Dec 23, 2013 | 51188 | 51605 | 51188 | 51356 | 0 | +170.40(+0.33%) |
Dec 22, 2013 | 51620 | 51641 | 51025 | 51186 | 0 | -0.30(-0.00%) |
Dec 21, 2013 | 51620 | 51641 | 51025 | 51186 | 3,715,200 | +367.00(+0.72%) |
Dec 20, 2013 | 50578 | 51168 | 50578 | 50819 | 1,146,000 | +256.00(+0.51%) |
Dec 19, 2013 | 50110 | 50869 | 50110 | 50563 | 4,527,700 | +473.00(+0.94%) |
Dec 18, 2013 | 50279 | 50563 | 50049 | 50090 | 2,678,300 | -190.00(-0.38%) |
Dec 17, 2013 | 50049 | 50611 | 50049 | 50280 | 2,796,500 | +0.40(+0.00%) |
Dec 16, 2013 | 50049 | 50612 | 50049 | 50280 | 0 | +228.40(+0.46%) |
Dec 15, 2013 | 50133 | 50519 | 50006 | 50051 | 0 | +0.20(+0.00%) |
Dec 14, 2013 | 50133 | 50519 | 50006 | 50051 | 2,875,700 | -71.00(-0.14%) |
Dec 13, 2013 | 50077 | 50331 | 49842 | 50122 | 3,049,400 | +54.00(+0.11%) |
Dec 12, 2013 | 50991 | 51039 | 50068 | 50068 | 3,083,200 | -925.00(-1.81%) |
Dec 11, 2013 | 51167 | 51334 | 50956 | 50993 | 2,128,000 | -172.00(-0.34%) |
Dec 10, 2013 | 50942 | 51298 | 50832 | 51165 | 2,277,900 | -0.40(-0.00%) |
Dec 09, 2013 | 50942 | 51298 | 50832 | 51165 | 0 | +221.10(+0.43%) |
Dec 08, 2013 | 50788 | 51365 | 50610 | 50944 | 0 | +0.30(+0.00%) |
Dec 07, 2013 | 50788 | 51365 | 50610 | 50944 | 3,353,300 | +156.00(+0.31%) |
Dec 06, 2013 | 50220 | 51124 | 50220 | 50788 | 3,672,300 | +572.00(+1.14%) |
Dec 05, 2013 | 50359 | 50744 | 50114 | 50216 | 3,641,200 | -133.00(-0.26%) |
Dec 04, 2013 | 51240 | 51257 | 50224 | 50349 | 3,683,100 | -896.00(-1.75%) |
Dec 03, 2013 | 52479 | 52479 | 51245 | 51245 | 3,793,600 | +0.10(+0.00%) |
Dec 02, 2013 | 52479 | 52479 | 51245 | 51245 | 0 | -1237.60(-2.36%) |
Dec 01, 2013 | 51847 | 52482 | 51847 | 52482 | 0 | +0.50(+0.00%) |
Nov 30, 2013 | 51847 | 52482 | 51847 | 52482 | 2,633,500 | +635.00(+1.22%) |
Nov 29, 2013 | 51862 | 52458 | 51697 | 51847 | 2,416,600 | -14.00(-0.03%) |
Nov 28, 2013 | 51448 | 52113 | 51448 | 51861 | 3,108,000 | +414.00(+0.80%) |
Nov 27, 2013 | 52259 | 52410 | 51433 | 51447 | 3,730,200 | -817.00(-1.56%) |
Nov 26, 2013 | 52807 | 52995 | 52116 | 52264 | 3,075,300 | +0.50(+0.00%) |
Nov 25, 2013 | 52807 | 52995 | 52116 | 52264 | 0 | -537.20(-1.02%) |
Nov 24, 2013 | 52686 | 53221 | 52096 | 52801 | 0 | -0.30(-0.00%) |
Nov 23, 2013 | 52686 | 53221 | 52096 | 52801 | 3,467,000 | +113.00(+0.21%) |
Nov 22, 2013 | 53027 | 53027 | 52190 | 52688 | 3,624,600 | +0.00(+0.00%) |
Nov 21, 2013 | 53027 | 53027 | 52190 | 52688 | 0 | -345.00(-0.65%) |
Nov 20, 2013 | 54304 | 54304 | 52831 | 53033 | 3,649,200 | -1274.00(-2.35%) |
Nov 19, 2013 | 53452 | 54317 | 53452 | 54307 | 3,320,500 | +0.00(+0.00%) |
Nov 18, 2013 | 53452 | 54317 | 53452 | 54307 | 0 | +855.40(+1.60%) |
Nov 17, 2013 | 52233 | 53566 | 52233 | 53452 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 52233 | 53566 | 52233 | 53452 | 0 | -0.40(-0.00%) |
Nov 15, 2013 | 52233 | 53566 | 52233 | 53452 | 3,609,700 | +1222.00(+2.34%) |
Nov 14, 2013 | 51804 | 52271 | 51290 | 52230 | 3,415,400 | +426.00(+0.82%) |
Nov 13, 2013 | 52624 | 52811 | 51636 | 51804 | 3,848,200 | -820.00(-1.56%) |
Nov 12, 2013 | 52247 | 52646 | 52072 | 52624 | 2,317,800 | +0.10(+0.00%) |
Nov 11, 2013 | 52247 | 52646 | 52072 | 52624 | 0 | +375.00(+0.72%) |
Nov 10, 2013 | 52739 | 52868 | 51735 | 52249 | 0 | -0.10(-0.00%) |
Nov 09, 2013 | 52739 | 52868 | 51735 | 52249 | 4,105,300 | -492.00(-0.93%) |
Nov 08, 2013 | 53390 | 53891 | 52558 | 52741 | 4,874,300 | -644.00(-1.21%) |
Nov 07, 2013 | 53840 | 53857 | 53073 | 53385 | 4,258,800 | -447.00(-0.83%) |
Nov 06, 2013 | 54436 | 54539 | 53731 | 53832 | 3,327,700 | -605.00(-1.11%) |
Nov 05, 2013 | 54014 | 54531 | 54008 | 54437 | 2,731,000 | +0.10(+0.00%) |
Nov 04, 2013 | 54014 | 54531 | 54008 | 54437 | 0 | +423.70(+0.78%) |
Nov 03, 2013 | 54255 | 54387 | 53753 | 54013 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 54255 | 54387 | 53753 | 54013 | 0 | +0.20(+0.00%) |
Nov 01, 2013 | 54255 | 54387 | 53753 | 54013 | 4,094,400 | -243.00(-0.45%) |
Oct 31, 2013 | 54174 | 54466 | 53602 | 54256 | 12,953,800 | +83.00(+0.15%) |
Oct 30, 2013 | 54541 | 54764 | 53917 | 54173 | 6,039,200 | -366.00(-0.67%) |
Oct 29, 2013 | 55076 | 55267 | 54224 | 54539 | 6,136,200 | -534.00(-0.97%) |
Oct 28, 2013 | 54156 | 55076 | 54070 | 55073 | 5,796,100 | +918.90(+1.70%) |
Oct 27, 2013 | 54863 | 54911 | 54141 | 54154 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 54863 | 54911 | 54141 | 54154 | 0 | +0.10(+0.00%) |
Oct 25, 2013 | 54863 | 54911 | 54141 | 54154 | 4,940,300 | -723.00(-1.32%) |
Oct 24, 2013 | 55440 | 55864 | 54443 | 54877 | 5,649,300 | -563.00(-1.02%) |
Oct 23, 2013 | 56459 | 56459 | 55380 | 55440 | 4,019,200 | -1020.00(-1.81%) |
Oct 22, 2013 | 56074 | 56720 | 55898 | 56460 | 4,607,000 | +383.00(+0.68%) |
Oct 21, 2013 | 55380 | 56109 | 55257 | 56077 | 4,658,500 | +698.50(+1.26%) |
Oct 20, 2013 | 55360 | 56052 | 55004 | 55378 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 55360 | 56052 | 55004 | 55378 | 0 | +0.50(+0.00%) |
Oct 18, 2013 | 55360 | 56052 | 55004 | 55378 | 5,977,600 | +20.00(+0.04%) |
Oct 17, 2013 | 55966 | 56168 | 55146 | 55358 | 7,207,200 | -615.00(-1.10%) |
Oct 16, 2013 | 54983 | 56747 | 54902 | 55973 | 12,960,000 | +992.00(+1.80%) |
Oct 15, 2013 | 54176 | 55190 | 54053 | 54981 | 8,575,300 | +810.00(+1.50%) |
Oct 14, 2013 | 53150 | 54197 | 52833 | 54171 | 4,094,500 | +1021.40(+1.92%) |
Oct 13, 2013 | 53000 | 53301 | 52739 | 53150 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 53000 | 53301 | 52739 | 53150 | 0 | -0.40(-0.00%) |
Oct 11, 2013 | 53000 | 53301 | 52739 | 53150 | 3,052,400 | +153.00(+0.29%) |
Oct 10, 2013 | 52550 | 53133 | 52512 | 52997 | 4,136,800 | +449.00(+0.85%) |
Oct 09, 2013 | 52313 | 52836 | 51955 | 52548 | 4,212,400 | +236.00(+0.45%) |
Oct 08, 2013 | 52413 | 52556 | 51870 | 52312 | 4,002,600 | -105.00(-0.20%) |
Oct 07, 2013 | 52841 | 52912 | 52274 | 52417 | 3,472,200 | -432.00(-0.82%) |
Oct 06, 2013 | 52489 | 52872 | 52113 | 52849 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 52489 | 52872 | 52113 | 52849 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 52489 | 52872 | 52113 | 52849 | 4,300,400 | +359.00(+0.68%) |
Oct 03, 2013 | 53101 | 53429 | 52296 | 52490 | 3,992,100 | -610.00(-1.15%) |
Oct 02, 2013 | 53176 | 53474 | 52871 | 53100 | 4,144,800 | -79.00(-0.15%) |
Oct 01, 2013 | 52337 | 53179 | 52093 | 53179 | 5,041,900 | +841.00(+1.61%) |
Sep 30, 2013 | 53737 | 53737 | 52291 | 52338 | 6,498,600 | -1400.90(-2.61%) |
Sep 29, 2013 | 53781 | 54131 | 53611 | 53739 | 0 | -0.10(-0.00%) |
Sep 27, 2013 | 53781 | 54131 | 53611 | 53739 | 4,217,400 | -44.00(-0.08%) |
Sep 26, 2013 | 54263 | 54344 | 53429 | 53783 | 6,266,400 | -478.00(-0.88%) |
Sep 25, 2013 | 54425 | 54612 | 53968 | 54261 | 3,904,000 | -170.00(-0.31%) |
Sep 24, 2013 | 54600 | 54818 | 54164 | 54431 | 4,296,000 | -171.00(-0.31%) |
Sep 23, 2013 | 54110 | 54683 | 54027 | 54602 | 3,915,400 | +492.00(+0.91%) |
Sep 21, 2013 | 55095 | 55242 | 54018 | 54110 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 55095 | 55243 | 54019 | 54110 | 4,421,000 | -986.00(-1.79%) |
Sep 19, 2013 | 55703 | 55900 | 54966 | 55096 | 5,134,600 | -607.00(-1.09%) |
Sep 18, 2013 | 54273 | 55827 | 53982 | 55703 | 7,541,000 | +1432.00(+2.64%) |
Sep 17, 2013 | 53823 | 54271 | 53576 | 54271 | 4,249,200 | +449.00(+0.83%) |
Sep 16, 2013 | 53799 | 54463 | 53559 | 53822 | 4,775,000 | +24.50(+0.05%) |
Sep 15, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 53311 | 53859 | 52917 | 53798 | 0 | -0.50(-0.00%) |
Sep 13, 2013 | 53311 | 53859 | 52917 | 53798 | 4,938,600 | +491.00(+0.92%) |
Sep 12, 2013 | 53570 | 53839 | 52945 | 53307 | 6,094,600 | -263.00(-0.49%) |
Sep 11, 2013 | 53982 | 54304 | 53307 | 53570 | 6,817,000 | -409.00(-0.76%) |
Sep 10, 2013 | 54252 | 54740 | 53769 | 53979 | 6,826,400 | -273.00(-0.50%) |
Sep 09, 2013 | 53752 | 54531 | 53257 | 54252 | 7,775,400 | +502.60(+0.94%) |
Sep 08, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 52354 | 54125 | 52354 | 53749 | 0 | +0.40(+0.00%) |
Sep 06, 2013 | 52354 | 54125 | 52354 | 53749 | 10,524,400 | +1397.00(+2.67%) |
Sep 05, 2013 | 51715 | 52498 | 51256 | 52352 | 6,194,200 | +636.00(+1.23%) |
Sep 04, 2013 | 51621 | 51830 | 51108 | 51716 | 5,036,400 | +90.00(+0.17%) |
Sep 03, 2013 | 51833 | 52289 | 51422 | 51626 | 6,887,000 | -209.00(-0.40%) |
Sep 02, 2013 | 50012 | 51976 | 50012 | 51835 | 9,666,200 | +1826.60(+3.65%) |
Sep 01, 2013 | 49932 | 50480 | 49649 | 50008 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 49932 | 50480 | 49649 | 50008 | 0 | +0.40(+0.00%) |
Aug 30, 2013 | 49932 | 50480 | 49649 | 50008 | 14,233,400 | +86.00(+0.17%) |
Aug 29, 2013 | 49867 | 50558 | 49845 | 49922 | 7,991,000 | +55.00(+0.11%) |
Aug 28, 2013 | 50092 | 50591 | 49530 | 49867 | 8,503,400 | -225.00(-0.45%) |
Aug 27, 2013 | 51425 | 51425 | 50018 | 50092 | 5,718,400 | -1337.00(-2.60%) |
Aug 26, 2013 | 52200 | 52398 | 51429 | 51429 | 4,283,400 | -768.10(-1.47%) |
Aug 25, 2013 | 51401 | 52197 | 51166 | 52197 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 51401 | 52197 | 51166 | 52197 | 0 | +0.10(+0.00%) |
Aug 23, 2013 | 51401 | 52197 | 51166 | 52197 | 5,887,800 | +799.00(+1.55%) |
Aug 22, 2013 | 50408 | 51458 | 50408 | 51398 | 5,570,000 | +993.00(+1.97%) |
Aug 21, 2013 | 50501 | 51171 | 50055 | 50405 | 5,993,400 | -102.00(-0.20%) |
Aug 20, 2013 | 51561 | 51561 | 50499 | 50507 | 5,834,400 | -1067.00(-2.07%) |
Aug 19, 2013 | 51540 | 52089 | 51115 | 51574 | 6,388,000 | +35.20(+0.07%) |
Aug 18, 2013 | 50906 | 51555 | 50800 | 51539 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 50906 | 51555 | 50800 | 51539 | 0 | -0.20(-0.00%) |
Aug 16, 2013 | 50906 | 51555 | 50800 | 51539 | 7,402,400 | +631.00(+1.24%) |
Aug 15, 2013 | 50880 | 51453 | 50050 | 50908 | 8,357,400 | +12.00(+0.02%) |
Aug 14, 2013 | 50594 | 51364 | 50414 | 50896 | 11,269,000 | +295.00(+0.58%) |
Aug 13, 2013 | 50299 | 50734 | 50040 | 50601 | 6,511,900 | +302.00(+0.60%) |
Aug 12, 2013 | 49878 | 51380 | 49878 | 50299 | 7,041,200 | +424.10(+0.85%) |
Aug 11, 2013 | 48949 | 50000 | 48836 | 49875 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 48949 | 50000 | 48836 | 49875 | 0 | -0.10(-0.00%) |
Aug 09, 2013 | 48949 | 50001 | 48836 | 49875 | 6,321,000 | +946.00(+1.93%) |
Aug 08, 2013 | 47453 | 49230 | 47453 | 48929 | 5,221,800 | +1482.00(+3.12%) |
Aug 07, 2013 | 47422 | 47665 | 47164 | 47447 | 4,463,400 | +25.00(+0.05%) |
Aug 06, 2013 | 48436 | 48522 | 47225 | 47422 | 5,267,000 | -1014.00(-2.09%) |
Aug 05, 2013 | 48477 | 48707 | 48264 | 48436 | 3,743,000 | -38.00(-0.08%) |
Aug 04, 2013 | 49141 | 49550 | 48448 | 48474 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 49141 | 49550 | 48448 | 48474 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 49141 | 49550 | 48448 | 48474 | 4,491,200 | -667.00(-1.36%) |
Aug 01, 2013 | 48235 | 49281 | 48235 | 49141 | 4,687,400 | +907.00(+1.88%) |
Jul 31, 2013 | 48558 | 48824 | 48140 | 48234 | 4,944,600 | -328.00(-0.68%) |
Jul 30, 2013 | 49220 | 49669 | 48560 | 48562 | 0 | -650.00(-1.32%) |
Jul 29, 2013 | 49414 | 49461 | 48975 | 49212 | 3,285,200 | -210.10(-0.43%) |
Jul 28, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.10(+0.00%) |
Jul 26, 2013 | 49068 | 49422 | 48633 | 49422 | 3,997,400 | +355.00(+0.72%) |
Jul 25, 2013 | 48372 | 49123 | 48007 | 49067 | 4,935,600 | +693.00(+1.43%) |
Jul 24, 2013 | 48816 | 48888 | 47999 | 48374 | 5,006,400 | -446.00(-0.91%) |
Jul 23, 2013 | 48579 | 49379 | 48579 | 48820 | 4,579,400 | +246.00(+0.51%) |
Jul 22, 2013 | 47407 | 48879 | 47407 | 48574 | 4,132,000 | +1173.80(+2.48%) |
Jul 21, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.20(+0.00%) |
Jul 19, 2013 | 47650 | 47650 | 47163 | 47400 | 3,474,000 | -257.00(-0.54%) |
Jul 18, 2013 | 47404 | 48057 | 47093 | 47657 | 4,285,200 | +250.00(+0.53%) |
Jul 17, 2013 | 46869 | 47710 | 46869 | 47407 | 5,185,000 | +538.00(+1.15%) |
Jul 16, 2013 | 46749 | 47330 | 46417 | 46869 | 4,775,800 | +130.00(+0.28%) |
Jul 15, 2013 | 45533 | 46840 | 45533 | 46739 | 4,842,800 | +1205.80(+2.65%) |
Jul 14, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.20(+0.00%) |
Jul 12, 2013 | 46624 | 46624 | 45529 | 45533 | 5,357,200 | -1093.00(-2.34%) |
Jul 11, 2013 | 45494 | 46719 | 45494 | 46626 | 5,587,800 | +1143.00(+2.51%) |
Jul 10, 2013 | 45211 | 45955 | 45082 | 45483 | 4,867,600 | +407.50(+0.90%) |
Jul 09, 2013 | 45211 | 45740 | 44839 | 45076 | 0 | -0.50(-0.00%) |
Jul 08, 2013 | 45211 | 45740 | 44839 | 45076 | 4,664,000 | -134.50(-0.30%) |
Jul 07, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.50(+0.00%) |
Jul 05, 2013 | 45757 | 45757 | 44107 | 45210 | 6,988,200 | -553.00(-1.21%) |
Jul 04, 2013 | 45046 | 46097 | 45046 | 45763 | 5,100,400 | +719.00(+1.60%) |
Jul 03, 2013 | 45227 | 45827 | 44552 | 45044 | 6,998,800 | -185.00(-0.41%) |
Jul 02, 2013 | 47222 | 47222 | 44819 | 45229 | 8,123,400 | -2001.00(-4.24%) |
Jul 01, 2013 | 47458 | 47674 | 46676 | 47230 | 6,658,400 | -227.10(-0.48%) |
Jun 30, 2013 | 47609 | 47639 | 47059 | 47457 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 47609 | 47639 | 47059 | 47457 | 0 | +0.10(+0.00%) |
Jun 28, 2013 | 47609 | 47639 | 47059 | 47457 | 5,752,800 | -152.00(-0.32%) |
Jun 27, 2013 | 47135 | 48053 | 47135 | 47609 | 5,567,200 | +437.00(+0.93%) |
Jun 26, 2013 | 46903 | 47725 | 46903 | 47172 | 5,636,200 | +279.00(+0.59%) |
Jun 25, 2013 | 45967 | 47119 | 45967 | 46893 | 4,773,600 | +928.00(+2.02%) |
Jun 24, 2013 | 47039 | 47039 | 45406 | 45965 | 6,301,400 | -1091.00(-2.32%) |
Jun 23, 2013 | 48209 | 48209 | 46918 | 47056 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 48209 | 48209 | 46918 | 47056 | 6,416,400 | -1158.00(-2.40%) |
Jun 20, 2013 | 47884 | 48214 | 45930 | 48214 | 8,789,400 | +321.00(+0.67%) |
Jun 19, 2013 | 49457 | 49698 | 47838 | 47893 | 6,582,600 | -1572.00(-3.18%) |
Jun 18, 2013 | 49089 | 49550 | 48414 | 49465 | 5,977,200 | +376.00(+0.77%) |
Jun 17, 2013 | 49337 | 50123 | 49074 | 49089 | 5,324,600 | -243.30(-0.49%) |
Jun 16, 2013 | 50415 | 50656 | 49330 | 49332 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 50415 | 50656 | 49330 | 49332 | 0 | +0.30(+0.00%) |
Jun 14, 2013 | 50415 | 50656 | 49330 | 49332 | 5,826,000 | -1083.00(-2.15%) |
Jun 13, 2013 | 49758 | 50444 | 48968 | 50415 | 6,228,400 | +1234.00(+2.51%) |
Jun 12, 2013 | 49777 | 50380 | 48746 | 49181 | 7,780,000 | -589.00(-1.18%) |
Jun 11, 2013 | 51314 | 51314 | 49709 | 49770 | 5,560,600 | -1547.00(-3.01%) |
Jun 10, 2013 | 51619 | 51836 | 51160 | 51317 | 4,689,400 | -301.60(-0.58%) |
Jun 09, 2013 | 52877 | 52877 | 51428 | 51619 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 52877 | 52877 | 51428 | 51619 | 0 | -0.40(-0.00%) |
Jun 07, 2013 | 52877 | 52877 | 51428 | 51619 | 5,635,400 | -1266.00(-2.39%) |
Jun 06, 2013 | 52813 | 52937 | 52244 | 52885 | 4,088,800 | +86.00(+0.16%) |
Jun 05, 2013 | 54019 | 54207 | 52774 | 52799 | 4,630,200 | -1219.00(-2.26%) |
Jun 04, 2013 | 53944 | 54289 | 53498 | 54018 | 4,314,600 | +74.00(+0.14%) |
Jun 03, 2013 | 53512 | 53993 | 53143 | 53944 | 4,336,200 | +437.90(+0.82%) |
Jun 02, 2013 | 54632 | 54776 | 52942 | 53506 | 0 | +0.10(+0.00%) |
May 31, 2013 | 54633 | 54776 | 52942 | 53506 | 8,790,400 | -1128.70(-2.07%) |
May 30, 2013 | 56032 | 56032 | 54635 | 54635 | 0 | -0.30(-0.00%) |
May 29, 2013 | 56032 | 56032 | 54635 | 54635 | 5,004,200 | -1401.00(-2.50%) |
May 28, 2013 | 56399 | 56979 | 56009 | 56036 | 4,175,200 | -360.00(-0.64%) |
May 27, 2013 | 56415 | 56562 | 56353 | 56396 | 2,051,200 | -10.20(-0.02%) |
May 26, 2013 | 56350 | 56506 | 55901 | 56406 | 0 | +0.20(+0.00%) |
May 24, 2013 | 56350 | 56506 | 55901 | 56406 | 4,852,600 | +56.00(+0.10%) |
May 23, 2013 | 56423 | 56423 | 55379 | 56350 | 4,072,000 | -79.00(-0.14%) |
May 22, 2013 | 56269 | 57099 | 56037 | 56429 | 4,872,400 | +164.00(+0.29%) |
May 21, 2013 | 55699 | 56265 | 55379 | 56265 | 3,898,600 | +564.00(+1.01%) |
May 20, 2013 | 55162 | 55705 | 54630 | 55701 | 4,164,800 | +536.70(+0.97%) |
May 19, 2013 | 54780 | 55489 | 54780 | 55164 | 0 | +0.30(+0.00%) |
May 17, 2013 | 54780 | 55489 | 54780 | 55164 | 4,067,400 | +391.00(+0.71%) |
May 16, 2013 | 54943 | 55539 | 54592 | 54773 | 5,080,200 | -163.00(-0.30%) |
May 15, 2013 | 54668 | 55216 | 54488 | 54936 | 4,899,800 | +269.00(+0.49%) |
May 14, 2013 | 54442 | 55030 | 54327 | 54667 | 5,094,800 | +219.00(+0.40%) |
May 13, 2013 | 55106 | 55106 | 54389 | 54448 | 3,956,400 | -659.80(-1.20%) |
May 12, 2013 | 55446 | 55446 | 54832 | 55108 | 0 | -0.20(-0.00%) |
May 10, 2013 | 55446 | 55446 | 54832 | 55108 | 5,315,200 | -340.00(-0.61%) |
May 09, 2013 | 55805 | 56072 | 54905 | 55448 | 4,799,400 | -357.00(-0.64%) |
May 08, 2013 | 56281 | 56814 | 55805 | 55805 | 6,519,800 | -470.00(-0.84%) |
May 07, 2013 | 55429 | 56450 | 55207 | 56275 | 6,235,400 | +845.00(+1.52%) |
May 06, 2013 | 55488 | 55542 | 54652 | 55430 | 6,452,600 | -58.10(-0.10%) |
May 05, 2013 | 55330 | 56366 | 55330 | 55488 | 0 | +0.10(+0.00%) |
May 03, 2013 | 55330 | 56366 | 55330 | 55488 | 8,860,800 | +166.00(+0.30%) |
May 02, 2013 | 55919 | 55919 | 55104 | 55322 | 5,436,000 | -588.40(-1.05%) |
May 01, 2013 | 54888 | 55910 | 54585 | 55910 | 0 | +0.40(+0.00%) |
Apr 30, 2013 | 54888 | 55910 | 54585 | 55910 | 7,138,200 | +1023.00(+1.86%) |
Apr 29, 2013 | 54254 | 55336 | 54254 | 54887 | 5,931,200 | +635.00(+1.17%) |
Apr 28, 2013 | 54963 | 55034 | 54147 | 54252 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 54963 | 55034 | 54147 | 54252 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 54963 | 55034 | 54147 | 54252 | 4,660,200 | -711.00(-1.29%) |
Apr 25, 2013 | 54989 | 55544 | 54792 | 54963 | 4,347,800 | -21.00(-0.04%) |
Apr 24, 2013 | 54875 | 55546 | 54723 | 54984 | 3,949,800 | +99.00(+0.18%) |
Apr 23, 2013 | 54301 | 55282 | 54165 | 54885 | 5,365,600 | +587.00(+1.08%) |
Apr 22, 2013 | 53927 | 54298 | 53420 | 54298 | 4,174,800 | +369.00(+0.68%) |
Apr 19, 2013 | 53169 | 54018 | 53169 | 53929 | 3,733,000 | +763.00(+1.44%) |
Apr 18, 2013 | 52887 | 53474 | 52392 | 53166 | 4,554,200 | +284.00(+0.54%) |
Apr 17, 2013 | 53984 | 53984 | 52540 | 52882 | 7,413,000 | -1109.00(-2.05%) |
Apr 16, 2013 | 52953 | 54095 | 52953 | 53991 | 4,353,800 | +1041.00(+1.97%) |
Apr 15, 2013 | 54952 | 54952 | 52950 | 52950 | 4,709,400 | -1639.50(-3.00%) |
Apr 14, 2013 | 55398 | 55398 | 54458 | 54590 | 0 | -373.50(-0.68%) |
Apr 12, 2013 | 55398 | 55531 | 54458 | 54963 | 4,805,800 | -438.00(-0.79%) |
Apr 11, 2013 | 56190 | 56284 | 55174 | 55401 | 3,836,800 | -786.00(-1.40%) |
Apr 10, 2013 | 55913 | 56976 | 55913 | 56187 | 5,388,600 | +275.00(+0.49%) |
Apr 09, 2013 | 55101 | 56305 | 55101 | 55912 | 5,186,200 | +820.00(+1.49%) |
Apr 08, 2013 | 55049 | 55136 | 54333 | 55092 | 5,504,200 | +442.70(+0.81%) |
Apr 06, 2013 | 54646 | 54792 | 53794 | 54649 | 0 | -401.70(-0.73%) |
Apr 05, 2013 | 54646 | 55227 | 53794 | 55051 | 5,975,800 | +403.00(+0.74%) |
Apr 04, 2013 | 55563 | 55579 | 54432 | 54648 | 4,574,000 | -915.00(-1.65%) |
Apr 03, 2013 | 54888 | 55574 | 54740 | 55563 | 4,480,400 | +674.00(+1.23%) |
Apr 02, 2013 | 55901 | 56257 | 54809 | 54889 | 3,588,600 | -1013.00(-1.81%) |
Apr 01, 2013 | 56348 | 56348 | 55897 | 55902 | 2,755,200 | -450.10(-0.80%) |
Mar 29, 2013 | 56035 | 56374 | 55874 | 56352 | 0 | +0.10(+0.00%) |
Mar 28, 2013 | 56035 | 56374 | 55874 | 56352 | 4,373,800 | +318.00(+0.57%) |
Mar 27, 2013 | 55677 | 56178 | 55130 | 56034 | 4,052,600 | +363.00(+0.65%) |
Mar 26, 2013 | 54879 | 55763 | 54879 | 55671 | 3,755,400 | +798.00(+1.45%) |
Mar 25, 2013 | 55250 | 55450 | 54648 | 54873 | 3,849,400 | -703.70(-1.27%) |
Mar 24, 2013 | 56025 | 56044 | 55382 | 55577 | 0 | +333.70(+0.60%) |
Mar 22, 2013 | 55577 | 55893 | 55098 | 55243 | 3,744,400 | -334.00(-0.60%) |
Mar 21, 2013 | 56025 | 56044 | 55382 | 55577 | 4,368,400 | -453.00(-0.81%) |
Mar 20, 2013 | 56361 | 56396 | 55831 | 56030 | 4,179,200 | -331.00(-0.59%) |
Mar 19, 2013 | 56973 | 57038 | 56100 | 56361 | 3,828,800 | -612.00(-1.07%) |
Mar 18, 2013 | 56869 | 57152 | 56139 | 56973 | 3,741,000 | +104.00(+0.18%) |
Mar 15, 2013 | 57275 | 57532 | 56805 | 56869 | 5,182,400 | -412.00(-0.72%) |
Mar 14, 2013 | 57386 | 57850 | 56722 | 57281 | 4,581,200 | -105.00(-0.18%) |
Mar 13, 2013 | 58204 | 58411 | 57286 | 57386 | 4,536,800 | -823.00(-1.41%) |
Mar 12, 2013 | 58542 | 58709 | 58113 | 58209 | 3,805,000 | -336.00(-0.57%) |
Mar 11, 2013 | 58440 | 58547 | 57800 | 58545 | 4,129,000 | +174.20(+0.30%) |
Mar 10, 2013 | 58842 | 59031 | 58129 | 58371 | 0 | -62.20(-0.11%) |
Mar 09, 2013 | 58842 | 59031 | 58129 | 58433 | 4,129,200 | -414.00(-0.70%) |
Mar 08, 2013 | 57940 | 59472 | 57940 | 58847 | 6,338,200 | +907.00(+1.57%) |
Mar 07, 2013 | 55953 | 58150 | 55953 | 57940 | 5,806,000 | +1989.00(+3.55%) |
Mar 06, 2013 | 56508 | 57227 | 55951 | 55951 | 4,261,000 | -548.00(-0.97%) |
Mar 05, 2013 | 56878 | 56878 | 56067 | 56499 | 4,033,800 | +0.90(+0.00%) |
Mar 04, 2013 | 56878 | 56878 | 56067 | 56498 | 0 | -926.20(-1.61%) |
Mar 03, 2013 | 57273 | 57798 | 56925 | 57424 | 0 | +540.30(+0.95%) |
Mar 02, 2013 | 57422 | 57422 | 56526 | 56884 | 3,889,600 | -540.00(-0.94%) |