Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6464 | 6553 | 6464 | 6546 | 1,062,914,688 | +82.90(+1.28%) |
Oct 30, 2014 | 6454 | 6483 | 6378 | 6464 | 815,851,584 | +9.70(+0.15%) |
Oct 29, 2014 | 6402 | 6475 | 6402 | 6454 | 700,842,880 | +51.70(+0.81%) |
Oct 28, 2014 | 6364 | 6412 | 6364 | 6402 | 800,681,472 | +38.70(+0.61%) |
Oct 27, 2014 | 6389 | 6444 | 6336 | 6364 | 781,565,568 | +0.00(+0.00%) |
Oct 26, 2014 | 6389 | 6444 | 6336 | 6364 | 781,565,568 | -25.20(-0.39%) |
Oct 24, 2014 | 6419 | 6419 | 6372 | 6389 | 717,827,904 | -30.50(-0.48%) |
Oct 23, 2014 | 6400 | 6430 | 6313 | 6419 | 840,402,112 | +19.50(+0.30%) |
Oct 22, 2014 | 6372 | 6402 | 6341 | 6400 | 727,170,304 | +27.40(+0.43%) |
Oct 21, 2014 | 6267 | 6372 | 6229 | 6372 | 856,658,112 | +105.20(+1.68%) |
Oct 20, 2014 | 6310 | 6320 | 6239 | 6267 | 723,302,912 | +0.00(+0.00%) |
Oct 19, 2014 | 6310 | 6320 | 6239 | 6267 | 723,302,912 | -43.20(-0.68%) |
Oct 17, 2014 | 6196 | 6313 | 6188 | 6310 | 1,106,053,248 | +114.40(+1.85%) |
Oct 16, 2014 | 6212 | 6283 | 6073 | 6196 | 1,697,447,040 | -15.70(-0.25%) |
Oct 15, 2014 | 6393 | 6405 | 6212 | 6212 | 1,137,435,904 | -181.10(-2.83%) |
Oct 14, 2014 | 6366 | 6403 | 6304 | 6393 | 831,098,112 | +26.50(+0.42%) |
Oct 13, 2014 | 6340 | 6387 | 6295 | 6366 | 846,365,376 | +0.00(+0.00%) |
Oct 12, 2014 | 6340 | 6387 | 6295 | 6366 | 846,365,376 | +26.20(+0.41%) |
Oct 10, 2014 | 6432 | 6432 | 6328 | 6340 | 897,708,416 | -91.90(-1.43%) |
Oct 09, 2014 | 6482 | 6544 | 6425 | 6432 | 864,388,992 | -50.30(-0.78%) |
Oct 08, 2014 | 6496 | 6502 | 6454 | 6482 | 822,967,168 | -13.40(-0.21%) |
Oct 07, 2014 | 6564 | 6564 | 6496 | 6496 | 858,099,008 | -68.10(-1.04%) |
Oct 06, 2014 | 6528 | 6588 | 6528 | 6564 | 722,222,976 | +0.00(+0.00%) |
Oct 05, 2014 | 6528 | 6588 | 6528 | 6564 | 722,222,976 | +35.80(+0.55%) |
Oct 03, 2014 | 6446 | 6543 | 6446 | 6528 | 750,613,120 | +81.50(+1.26%) |
Oct 02, 2014 | 6558 | 6558 | 6446 | 6446 | 807,089,792 | -111.10(-1.69%) |
Oct 01, 2014 | 6623 | 6623 | 6540 | 6558 | 789,707,328 | -65.20(-0.98%) |
Sep 30, 2014 | 6647 | 6659 | 6602 | 6623 | 882,273,920 | -23.90(-0.36%) |
Sep 29, 2014 | 6649 | 6654 | 6609 | 6647 | 564,786,624 | +0.00(+0.00%) |
Sep 28, 2014 | 6649 | 6654 | 6609 | 6647 | 564,786,624 | -2.80(-0.04%) |
Sep 26, 2014 | 6640 | 6664 | 6615 | 6649 | 589,221,504 | +9.70(+0.15%) |
Sep 25, 2014 | 6706 | 6726 | 6622 | 6640 | 927,894,016 | -66.60(-0.99%) |
Sep 24, 2014 | 6676 | 6707 | 6652 | 6706 | 793,646,016 | +30.20(+0.45%) |
Sep 23, 2014 | 6774 | 6777 | 6647 | 6676 | 762,840,832 | -97.50(-1.44%) |
Sep 22, 2014 | 6838 | 6838 | 6767 | 6774 | 675,055,232 | +0.00(+0.00%) |
Sep 21, 2014 | 6838 | 6838 | 6767 | 6774 | 675,055,232 | -64.30(-0.94%) |
Sep 19, 2014 | 6819 | 6876 | 6819 | 6838 | 1,551,957,504 | +18.60(+0.27%) |
Sep 18, 2014 | 6781 | 6823 | 6770 | 6819 | 644,480,384 | +38.40(+0.57%) |
Sep 17, 2014 | 6792 | 6817 | 6781 | 6781 | 596,526,720 | -11.30(-0.17%) |
Sep 16, 2014 | 6804 | 6804 | 6748 | 6792 | 592,887,680 | -12.00(-0.18%) |
Sep 15, 2014 | 6807 | 6814 | 6772 | 6804 | 529,231,808 | +0.00(+0.00%) |
Sep 14, 2014 | 6807 | 6814 | 6772 | 6804 | 529,231,808 | -2.80(-0.04%) |
Sep 12, 2014 | 6800 | 6832 | 6799 | 6807 | 552,974,784 | +7.40(+0.11%) |
Sep 11, 2014 | 6830 | 6858 | 6765 | 6800 | 648,015,488 | -30.50(-0.45%) |
Sep 10, 2014 | 6829 | 6848 | 6800 | 6830 | 585,612,096 | +1.10(+0.02%) |
Sep 09, 2014 | 6835 | 6846 | 6812 | 6829 | 580,798,592 | -5.80(-0.08%) |
Sep 08, 2014 | 6855 | 6855 | 6774 | 6835 | 754,127,488 | +0.00(+0.00%) |
Sep 07, 2014 | 6855 | 6855 | 6774 | 6835 | 754,127,488 | -20.30(-0.30%) |
Sep 05, 2014 | 6878 | 6885 | 6829 | 6855 | 596,549,824 | -22.90(-0.33%) |
Sep 04, 2014 | 6874 | 6905 | 6866 | 6878 | 689,038,720 | +4.40(+0.06%) |
Sep 03, 2014 | 6829 | 6899 | 6827 | 6874 | 674,899,712 | +44.40(+0.65%) |
Sep 02, 2014 | 6825 | 6849 | 6812 | 6829 | 820,230,912 | +3.90(+0.06%) |
Sep 01, 2014 | 6820 | 6825 | 6798 | 6825 | 404,272,384 | +0.00(+0.00%) |
Aug 31, 2014 | 6820 | 6825 | 6798 | 6825 | 404,272,384 | +5.50(+0.08%) |
Aug 29, 2014 | 6806 | 6829 | 6783 | 6820 | 720,978,624 | +14.00(+0.21%) |
Aug 28, 2014 | 6831 | 6831 | 6797 | 6806 | 498,070,112 | -24.90(-0.36%) |
Aug 27, 2014 | 6823 | 6831 | 6813 | 6831 | 481,233,312 | +7.90(+0.12%) |
Aug 26, 2014 | 6775 | 6827 | 6775 | 6823 | 538,317,696 | +0.00(+0.00%) |
Aug 25, 2014 | 6775 | 6827 | 6775 | 6823 | 538,317,696 | +47.50(+0.70%) |
Aug 22, 2014 | 6778 | 6785 | 6746 | 6775 | 571,522,624 | -2.40(-0.04%) |
Aug 21, 2014 | 6756 | 6781 | 6753 | 6778 | 423,431,008 | +22.20(+0.33%) |
Aug 20, 2014 | 6779 | 6781 | 6740 | 6756 | 466,211,008 | -23.80(-0.35%) |
Aug 19, 2014 | 6741 | 6783 | 6741 | 6779 | 463,536,896 | +38.00(+0.56%) |
Aug 18, 2014 | 6689 | 6746 | 6689 | 6741 | 413,053,504 | +0.00(+0.00%) |
Aug 17, 2014 | 6689 | 6746 | 6689 | 6741 | 413,053,504 | +52.20(+0.78%) |
Aug 15, 2014 | 6685 | 6743 | 6685 | 6689 | 545,580,992 | +3.80(+0.06%) |
Aug 14, 2014 | 6657 | 6695 | 6642 | 6685 | 512,629,312 | +28.60(+0.43%) |
Aug 13, 2014 | 6632 | 6664 | 6626 | 6657 | 527,733,504 | +24.30(+0.37%) |
Aug 12, 2014 | 6633 | 6644 | 6612 | 6632 | 448,281,792 | -0.40(-0.01%) |
Aug 11, 2014 | 6567 | 6646 | 6567 | 6633 | 494,367,008 | +0.00(+0.00%) |
Aug 10, 2014 | 6567 | 6646 | 6567 | 6633 | 494,367,008 | +65.40(+1.00%) |
Aug 08, 2014 | 6597 | 6597 | 6529 | 6567 | 645,423,424 | -30.00(-0.45%) |
Aug 07, 2014 | 6636 | 6649 | 6590 | 6597 | 565,630,080 | -38.80(-0.58%) |
Aug 06, 2014 | 6682 | 6682 | 6588 | 6636 | 803,798,784 | -46.30(-0.69%) |
Aug 05, 2014 | 6678 | 6714 | 6672 | 6682 | 512,852,192 | +5.00(+0.07%) |
Aug 04, 2014 | 6679 | 6716 | 6670 | 6678 | 522,832,704 | +0.00(+0.00%) |
Aug 03, 2014 | 6679 | 6716 | 6670 | 6678 | 522,832,704 | -1.68(-0.03%) |
Aug 02, 2014 | 6730 | 6730 | 6625 | 6679 | 0 | -0.02(-0.00%) |
Aug 01, 2014 | 6730 | 6730 | 6625 | 6679 | 695,334,784 | -50.90(-0.76%) |
Jul 31, 2014 | 6773 | 6797 | 6716 | 6730 | 919,865,408 | -43.30(-0.64%) |
Jul 30, 2014 | 6808 | 6815 | 6758 | 6773 | 692,780,416 | -34.40(-0.51%) |
Jul 29, 2014 | 6788 | 6834 | 6784 | 6808 | 527,703,104 | +19.70(+0.29%) |
Jul 28, 2014 | 6792 | 6810 | 6762 | 6788 | 528,691,392 | +0.00(+0.00%) |
Jul 27, 2014 | 6792 | 6810 | 6762 | 6788 | 528,691,392 | -3.50(-0.05%) |
Jul 25, 2014 | 6822 | 6831 | 6781 | 6792 | 661,619,968 | -29.90(-0.44%) |
Jul 24, 2014 | 6798 | 6822 | 6767 | 6822 | 541,591,296 | +23.30(+0.34%) |
Jul 23, 2014 | 6795 | 6823 | 6773 | 6798 | 589,203,584 | +2.90(+0.04%) |
Jul 22, 2014 | 6728 | 6802 | 6728 | 6795 | 538,472,384 | +66.90(+0.99%) |
Jul 21, 2014 | 6750 | 6753 | 6716 | 6728 | 470,701,888 | +0.00(+0.00%) |
Jul 20, 2014 | 6750 | 6753 | 6716 | 6728 | 470,701,888 | -21.05(-0.31%) |
Jul 19, 2014 | 6738 | 6750 | 6691 | 6749 | 0 | -0.05(-0.00%) |
Jul 18, 2014 | 6738 | 6750 | 6691 | 6750 | 585,590,208 | +11.20(+0.17%) |
Jul 17, 2014 | 6785 | 6785 | 6728 | 6738 | 631,724,288 | -46.40(-0.68%) |
Jul 16, 2014 | 6710 | 6793 | 6710 | 6785 | 610,714,368 | +74.20(+1.11%) |
Jul 15, 2014 | 6746 | 6764 | 6709 | 6710 | 604,327,680 | -35.60(-0.53%) |
Jul 14, 2014 | 6690 | 6761 | 6690 | 6746 | 468,494,688 | +0.00(+0.00%) |
Jul 13, 2014 | 6690 | 6761 | 6690 | 6746 | 468,494,688 | +55.93(+0.84%) |
Jul 12, 2014 | 6672 | 6696 | 6664 | 6690 | 0 | -0.03(-0.00%) |
Jul 11, 2014 | 6672 | 6696 | 6664 | 6690 | 533,174,784 | +17.80(+0.27%) |
Jul 10, 2014 | 6718 | 6725 | 6644 | 6672 | 764,873,472 | -45.60(-0.68%) |
Jul 09, 2014 | 6738 | 6741 | 6693 | 6718 | 602,260,288 | -20.50(-0.30%) |
Jul 08, 2014 | 6824 | 6831 | 6738 | 6738 | 660,675,328 | -85.00(-1.25%) |
Jul 07, 2014 | 6866 | 6866 | 6818 | 6824 | 389,059,712 | +0.00(+0.00%) |
Jul 06, 2014 | 6866 | 6866 | 6818 | 6824 | 389,059,712 | -42.55(-0.62%) |
Jul 05, 2014 | 6865 | 6875 | 6856 | 6866 | 0 | -0.05(-0.00%) |
Jul 04, 2014 | 6865 | 6875 | 6856 | 6866 | 329,363,488 | +0.90(+0.01%) |
Jul 03, 2014 | 6816 | 6867 | 6816 | 6865 | 523,958,688 | +48.80(+0.72%) |
Jul 02, 2014 | 6803 | 6830 | 6797 | 6816 | 479,497,984 | +13.50(+0.20%) |
Jul 01, 2014 | 6744 | 6806 | 6744 | 6803 | 514,345,088 | +59.00(+0.87%) |
Jun 30, 2014 | 6758 | 6777 | 6730 | 6744 | 614,336,512 | +0.00(+0.00%) |
Jun 29, 2014 | 6758 | 6777 | 6730 | 6744 | 614,336,512 | -13.87(-0.21%) |
Jun 28, 2014 | 6735 | 6768 | 6735 | 6758 | 0 | -0.03(-0.00%) |
Jun 27, 2014 | 6735 | 6768 | 6735 | 6758 | 516,986,912 | +22.70(+0.34%) |
Jun 26, 2014 | 6734 | 6753 | 6702 | 6735 | 902,551,296 | +1.50(+0.02%) |
Jun 25, 2014 | 6787 | 6787 | 6716 | 6734 | 585,547,584 | -53.50(-0.79%) |
Jun 24, 2014 | 6801 | 6824 | 6777 | 6787 | 570,126,976 | -13.50(-0.20%) |
Jun 23, 2014 | 6825 | 6830 | 6786 | 6801 | 466,639,392 | +0.00(+0.00%) |
Jun 22, 2014 | 6825 | 6830 | 6786 | 6801 | 466,639,392 | -24.60(-0.36%) |
Jun 21, 2014 | 6808 | 6841 | 6791 | 6825 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 6808 | 6841 | 6791 | 6825 | 1,020,446,400 | +17.10(+0.25%) |
Jun 19, 2014 | 6779 | 6838 | 6779 | 6808 | 564,148,416 | +29.50(+0.44%) |
Jun 18, 2014 | 6767 | 6800 | 6767 | 6779 | 511,450,688 | +11.80(+0.17%) |
Jun 17, 2014 | 6755 | 6775 | 6736 | 6767 | 577,374,400 | +12.20(+0.18%) |
Jun 16, 2014 | 6778 | 6779 | 6748 | 6755 | 604,240,128 | +0.00(+0.00%) |
Jun 15, 2014 | 6778 | 6779 | 6748 | 6755 | 604,240,128 | -23.25(-0.34%) |
Jun 14, 2014 | 6843 | 6843 | 6758 | 6778 | 0 | -0.05(-0.00%) |
Jun 13, 2014 | 6843 | 6843 | 6758 | 6778 | 640,614,592 | -65.20(-0.95%) |
Jun 12, 2014 | 6839 | 6853 | 6827 | 6843 | 527,380,800 | +4.20(+0.06%) |
Jun 11, 2014 | 6874 | 6874 | 6825 | 6839 | 676,538,624 | -34.70(-0.50%) |
Jun 10, 2014 | 6875 | 6875 | 6836 | 6874 | 535,388,800 | -1.40(-0.02%) |
Jun 09, 2014 | 6858 | 6879 | 6858 | 6875 | 388,132,800 | +0.00(+0.00%) |
Jun 08, 2014 | 6858 | 6879 | 6858 | 6875 | 388,132,800 | +16.79(+0.24%) |
Jun 07, 2014 | 6813 | 6863 | 6813 | 6858 | 0 | +0.01(+0.00%) |
Jun 06, 2014 | 6814 | 6863 | 6814 | 6858 | 774,866,496 | +44.70(+0.66%) |
Jun 05, 2014 | 6819 | 6847 | 6795 | 6814 | 627,405,696 | -5.10(-0.07%) |
Jun 04, 2014 | 6836 | 6841 | 6800 | 6819 | 575,435,904 | -17.70(-0.26%) |
Jun 03, 2014 | 6864 | 6865 | 6818 | 6836 | 505,128,704 | -27.80(-0.41%) |
Jun 02, 2014 | 6844 | 6874 | 6844 | 6864 | 573,724,288 | +0.00(+0.00%) |
Jun 01, 2014 | 6844 | 6874 | 6844 | 6864 | 573,724,288 | +19.59(+0.29%) |
May 31, 2014 | 6871 | 6874 | 6832 | 6845 | 0 | +0.01(+0.00%) |
May 30, 2014 | 6871 | 6874 | 6832 | 6844 | 1,174,009,728 | -26.80(-0.39%) |
May 29, 2014 | 6851 | 6882 | 6848 | 6871 | 403,366,592 | +20.10(+0.29%) |
May 28, 2014 | 6845 | 6856 | 6834 | 6851 | 577,490,624 | +6.30(+0.09%) |
May 27, 2014 | 6816 | 6857 | 6815 | 6845 | 585,487,232 | +0.00(+0.00%) |
May 26, 2014 | 6816 | 6857 | 6815 | 6845 | 585,487,232 | +29.15(+0.43%) |
May 25, 2014 | 6821 | 6826 | 6793 | 6816 | 0 | +0.00(+0.00%) |
May 24, 2014 | 6821 | 6826 | 6793 | 6816 | 0 | -0.05(-0.00%) |
May 23, 2014 | 6821 | 6826 | 6794 | 6816 | 485,846,016 | -4.80(-0.07%) |
May 22, 2014 | 6821 | 6847 | 6810 | 6821 | 564,880,192 | -0.40(-0.01%) |
May 21, 2014 | 6802 | 6821 | 6783 | 6821 | 733,746,880 | +19.00(+0.28%) |
May 20, 2014 | 6845 | 6848 | 6792 | 6802 | 680,773,312 | -42.60(-0.62%) |
May 19, 2014 | 6856 | 6862 | 6804 | 6845 | 745,674,112 | +0.00(+0.00%) |
May 18, 2014 | 6856 | 6862 | 6804 | 6845 | 745,674,112 | -11.21(-0.16%) |
May 17, 2014 | 6841 | 6856 | 6814 | 6856 | 0 | +0.01(+0.00%) |
May 16, 2014 | 6841 | 6856 | 6814 | 6856 | 985,979,584 | +14.90(+0.22%) |
May 15, 2014 | 6878 | 6895 | 6822 | 6841 | 896,969,920 | -37.60(-0.55%) |
May 14, 2014 | 6873 | 6880 | 6854 | 6878 | 529,825,696 | +5.40(+0.08%) |
May 13, 2014 | 6852 | 6877 | 6846 | 6873 | 631,554,816 | +21.30(+0.31%) |
May 12, 2014 | 6815 | 6852 | 6815 | 6852 | 565,733,184 | +0.00(+0.00%) |
May 11, 2014 | 6815 | 6852 | 6815 | 6852 | 565,733,184 | +37.23(+0.55%) |
May 10, 2014 | 6839 | 6839 | 6805 | 6815 | 0 | -0.03(-0.00%) |
May 09, 2014 | 6839 | 6839 | 6805 | 6815 | 617,676,992 | -24.70(-0.36%) |
May 08, 2014 | 6796 | 6840 | 6796 | 6839 | 818,478,912 | +42.90(+0.63%) |
May 07, 2014 | 6799 | 6799 | 6767 | 6796 | 768,894,912 | -2.20(-0.03%) |
May 06, 2014 | 6822 | 6829 | 6785 | 6799 | 732,623,488 | +0.00(+0.00%) |
May 05, 2014 | 6822 | 6829 | 6785 | 6799 | 732,623,488 | -23.82(-0.35%) |
May 04, 2014 | 6809 | 6838 | 6799 | 6822 | 0 | +0.00(+0.00%) |
May 03, 2014 | 6809 | 6838 | 6799 | 6822 | 0 | +0.02(+0.00%) |
May 02, 2014 | 6809 | 6838 | 6799 | 6822 | 746,449,024 | +13.50(+0.20%) |
May 01, 2014 | 6780 | 6812 | 6774 | 6809 | 649,344,384 | +28.90(+0.43%) |
Apr 30, 2014 | 6770 | 6795 | 6749 | 6780 | 773,112,192 | +10.10(+0.15%) |
Apr 29, 2014 | 6700 | 6770 | 6700 | 6770 | 674,490,496 | +69.70(+1.04%) |
Apr 28, 2014 | 6686 | 6720 | 6683 | 6700 | 652,775,296 | +0.00(+0.00%) |
Apr 27, 2014 | 6686 | 6720 | 6683 | 6700 | 652,775,296 | +14.51(+0.22%) |
Apr 26, 2014 | 6703 | 6704 | 6657 | 6686 | 0 | -0.01(-0.00%) |
Apr 25, 2014 | 6703 | 6704 | 6657 | 6686 | 578,697,472 | -17.30(-0.26%) |
Apr 24, 2014 | 6675 | 6725 | 6668 | 6703 | 616,106,688 | +28.30(+0.42%) |
Apr 23, 2014 | 6682 | 6695 | 6661 | 6675 | 637,850,112 | -7.10(-0.11%) |
Apr 22, 2014 | 6625 | 6706 | 6625 | 6682 | 843,999,808 | +0.00(+0.00%) |
Apr 21, 2014 | 6625 | 6706 | 6625 | 6682 | 843,999,808 | +56.55(+0.85%) |
Apr 20, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 6625 | 6625 | 6625 | 6625 | 0 | -0.05(-0.00%) |
Apr 17, 2014 | 6584 | 6627 | 6559 | 6625 | 842,349,888 | +41.10(+0.62%) |
Apr 16, 2014 | 6542 | 6597 | 6542 | 6584 | 686,337,216 | +42.60(+0.65%) |
Apr 15, 2014 | 6584 | 6594 | 6534 | 6542 | 858,936,000 | -42.20(-0.64%) |
Apr 14, 2014 | 6562 | 6584 | 6507 | 6584 | 983,152,192 | +0.00(+0.00%) |
Apr 13, 2014 | 6562 | 6584 | 6507 | 6584 | 983,152,192 | +22.10(+0.34%) |
Apr 12, 2014 | 6642 | 6642 | 6539 | 6562 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 6642 | 6642 | 6539 | 6562 | 817,952,512 | -80.30(-1.21%) |
Apr 10, 2014 | 6636 | 6688 | 6620 | 6642 | 671,373,120 | +6.40(+0.10%) |
Apr 09, 2014 | 6591 | 6654 | 6590 | 6636 | 758,993,600 | +44.90(+0.68%) |
Apr 08, 2014 | 6623 | 6625 | 6550 | 6591 | 1,056,680,128 | -32.10(-0.48%) |
Apr 07, 2014 | 6696 | 6696 | 6615 | 6623 | 667,468,224 | +0.00(+0.00%) |
Apr 06, 2014 | 6696 | 6696 | 6615 | 6623 | 667,468,224 | -72.75(-1.09%) |
Apr 05, 2014 | 6649 | 6706 | 6649 | 6696 | 0 | -0.05(-0.00%) |
Apr 04, 2014 | 6649 | 6706 | 6649 | 6696 | 876,352,576 | +46.50(+0.70%) |
Apr 03, 2014 | 6659 | 6681 | 6638 | 6649 | 670,678,016 | -9.90(-0.15%) |
Apr 02, 2014 | 6653 | 6673 | 6640 | 6659 | 973,749,376 | +6.40(+0.10%) |
Apr 01, 2014 | 6598 | 6660 | 6598 | 6653 | 857,737,280 | +54.20(+0.82%) |
Mar 31, 2014 | 6616 | 6658 | 6583 | 6598 | 868,366,272 | +0.00(+0.00%) |
Mar 30, 2014 | 6616 | 6658 | 6583 | 6598 | 868,366,272 | -17.18(-0.26%) |
Mar 29, 2014 | 6588 | 6631 | 6586 | 6616 | 0 | -0.02(-0.00%) |
Mar 28, 2014 | 6588 | 6632 | 6586 | 6616 | 1,001,322,624 | +27.30(+0.41%) |
Mar 27, 2014 | 6605 | 6605 | 6561 | 6588 | 850,226,688 | -17.00(-0.26%) |
Mar 26, 2014 | 6605 | 6644 | 6602 | 6605 | 1,429,765,632 | +0.40(+0.01%) |
Mar 25, 2014 | 6520 | 6605 | 6520 | 6605 | 674,286,976 | +84.50(+1.30%) |
Mar 24, 2014 | 6557 | 6569 | 6506 | 6520 | 762,850,304 | +0.00(+0.00%) |
Mar 23, 2014 | 6557 | 6569 | 6506 | 6520 | 762,850,304 | -36.77(-0.56%) |
Mar 22, 2014 | 6542 | 6572 | 6538 | 6557 | 0 | -0.03(-0.00%) |
Mar 21, 2014 | 6542 | 6572 | 6538 | 6557 | 1,501,522,048 | +14.80(+0.23%) |
Mar 20, 2014 | 6573 | 6573 | 6493 | 6542 | 795,074,176 | -30.70(-0.47%) |
Mar 19, 2014 | 6605 | 6610 | 6567 | 6573 | 1,051,188,416 | -32.20(-0.49%) |
Mar 18, 2014 | 6568 | 6628 | 6535 | 6605 | 723,690,112 | +36.90(+0.56%) |
Mar 17, 2014 | 6528 | 6592 | 6528 | 6568 | 692,708,416 | +0.00(+0.00%) |
Mar 16, 2014 | 6528 | 6592 | 6528 | 6568 | 692,708,416 | +40.51(+0.62%) |
Mar 15, 2014 | 6554 | 6554 | 6500 | 6528 | 0 | -0.01(-0.00%) |
Mar 14, 2014 | 6554 | 6554 | 6500 | 6528 | 847,299,392 | -25.90(-0.40%) |
Mar 13, 2014 | 6621 | 6631 | 6552 | 6554 | 895,818,880 | -67.10(-1.01%) |
Mar 12, 2014 | 6686 | 6686 | 6598 | 6621 | 891,943,168 | -64.60(-0.97%) |
Mar 11, 2014 | 6690 | 6718 | 6661 | 6686 | 868,947,776 | -4.00(-0.06%) |
Mar 10, 2014 | 6713 | 6757 | 6672 | 6690 | 820,416,896 | +0.00(+0.00%) |
Mar 09, 2014 | 6713 | 6757 | 6672 | 6690 | 820,416,896 | -23.20(-0.35%) |
Mar 08, 2014 | 6788 | 6801 | 6706 | 6713 | 793,752,576 | -75.80(-1.12%) |
Mar 07, 2014 | 6775 | 6807 | 6771 | 6788 | 666,186,304 | +13.10(+0.19%) |
Mar 06, 2014 | 6824 | 6824 | 6772 | 6775 | 630,136,512 | -48.40(-0.71%) |
Mar 05, 2014 | 6708 | 6827 | 6708 | 6824 | 734,136,320 | +115.40(+1.72%) |
Mar 04, 2014 | 6810 | 6810 | 6672 | 6708 | 829,082,624 | +0.00(+0.00%) |
Mar 03, 2014 | 6810 | 6810 | 6672 | 6708 | 829,082,624 | -101.30(-1.49%) |
Mar 02, 2014 | 6810 | 6834 | 6786 | 6810 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 6810 | 6834 | 6786 | 6810 | 924,578,432 | -0.60(-0.01%) |
Feb 28, 2014 | 6799 | 6819 | 6734 | 6810 | 860,419,968 | +11.10(+0.16%) |
Feb 27, 2014 | 6830 | 6834 | 6785 | 6799 | 739,193,280 | -31.30(-0.46%) |
Feb 26, 2014 | 6863 | 6866 | 6791 | 6830 | 1,163,984,128 | -35.40(-0.52%) |
Feb 25, 2014 | 6838 | 6866 | 6798 | 6866 | 1,068,068,288 | +0.00(+0.00%) |
Feb 24, 2014 | 6838 | 6866 | 6798 | 6866 | 1,068,068,288 | +27.84(+0.41%) |
Feb 23, 2014 | 6813 | 6860 | 6813 | 6838 | 0 | -0.04(-0.00%) |
Feb 22, 2014 | 6813 | 6860 | 6813 | 6838 | 1,024,984,192 | +25.10(+0.37%) |
Feb 21, 2014 | 6797 | 6813 | 6732 | 6813 | 745,785,728 | +16.30(+0.24%) |
Feb 20, 2014 | 6796 | 6810 | 6760 | 6797 | 793,947,072 | +0.30(+0.00%) |
Feb 19, 2014 | 6736 | 6803 | 6717 | 6796 | 828,311,680 | +60.40(+0.90%) |
Feb 18, 2014 | 6664 | 6746 | 6662 | 6736 | 630,547,520 | +0.00(+0.00%) |
Feb 17, 2014 | 6664 | 6746 | 6662 | 6736 | 630,547,520 | +72.38(+1.09%) |
Feb 16, 2014 | 6659 | 6672 | 6646 | 6664 | 0 | +0.02(+0.00%) |
Feb 15, 2014 | 6659 | 6672 | 6646 | 6664 | 912,852,672 | +4.20(+0.06%) |
Feb 14, 2014 | 6675 | 6675 | 6608 | 6659 | 1,170,917,632 | -15.60(-0.23%) |
Feb 13, 2014 | 6673 | 6708 | 6669 | 6675 | 820,072,000 | +2.30(+0.03%) |
Feb 12, 2014 | 6592 | 6673 | 6592 | 6673 | 934,913,280 | +81.10(+1.23%) |
Feb 11, 2014 | 6572 | 6597 | 6565 | 6592 | 593,694,912 | +0.00(+0.00%) |
Feb 10, 2014 | 6572 | 6597 | 6565 | 6592 | 593,694,912 | +19.92(+0.30%) |
Feb 09, 2014 | 6558 | 6596 | 6541 | 6572 | 0 | -0.02(-0.00%) |
Feb 08, 2014 | 6558 | 6596 | 6541 | 6572 | 708,467,776 | +13.40(+0.20%) |
Feb 07, 2014 | 6458 | 6566 | 6458 | 6558 | 815,148,928 | +100.40(+1.55%) |
Feb 06, 2014 | 6449 | 6484 | 6424 | 6458 | 810,173,824 | +8.60(+0.13%) |
Feb 05, 2014 | 6466 | 6478 | 6417 | 6449 | 922,887,680 | -16.40(-0.25%) |
Feb 04, 2014 | 6510 | 6538 | 6460 | 6466 | 829,888,704 | +0.00(+0.00%) |
Feb 03, 2014 | 6510 | 6538 | 6460 | 6466 | 829,888,704 | -44.74(-0.69%) |
Feb 02, 2014 | 6538 | 6548 | 6421 | 6510 | 0 | +0.04(+0.00%) |
Feb 01, 2014 | 6538 | 6548 | 6421 | 6510 | 751,204,992 | -28.10(-0.43%) |
Jan 31, 2014 | 6544 | 6574 | 6503 | 6538 | 755,894,272 | -5.80(-0.09%) |
Jan 30, 2014 | 6572 | 6645 | 6483 | 6544 | 990,211,392 | -28.00(-0.43%) |
Jan 29, 2014 | 6551 | 6591 | 6551 | 6572 | 675,704,384 | +21.60(+0.33%) |
Jan 28, 2014 | 6664 | 6665 | 6539 | 6551 | 985,294,592 | +0.00(+0.00%) |
Jan 27, 2014 | 6664 | 6665 | 6539 | 6551 | 985,294,592 | -113.00(-1.70%) |
Jan 25, 2014 | 6773 | 6784 | 6655 | 6664 | 844,748,224 | -109.60(-1.62%) |
Jan 24, 2014 | 6826 | 6837 | 6761 | 6773 | 668,664,320 | -53.00(-0.78%) |
Jan 23, 2014 | 6834 | 6865 | 6822 | 6826 | 548,735,680 | -8.00(-0.12%) |
Jan 22, 2014 | 6837 | 6867 | 6822 | 6834 | 618,281,408 | -2.40(-0.04%) |
Jan 21, 2014 | 6829 | 6838 | 6811 | 6837 | 424,810,688 | +0.00(+0.00%) |
Jan 20, 2014 | 6829 | 6838 | 6811 | 6837 | 424,810,688 | +7.40(+0.11%) |
Jan 18, 2014 | 6815 | 6840 | 6800 | 6829 | 999,744,576 | +13.90(+0.20%) |
Jan 17, 2014 | 6820 | 6832 | 6811 | 6815 | 714,152,704 | -4.50(-0.07%) |
Jan 16, 2014 | 6767 | 6825 | 6767 | 6820 | 693,715,776 | +53.00(+0.78%) |
Jan 15, 2014 | 6757 | 6773 | 6694 | 6767 | 568,346,624 | +9.70(+0.14%) |
Jan 14, 2014 | 6740 | 6766 | 6731 | 6757 | 598,026,880 | +0.00(+0.00%) |
Jan 13, 2014 | 6740 | 6766 | 6731 | 6757 | 598,026,880 | +17.26(+0.26%) |
Jan 12, 2014 | 6691 | 6770 | 6691 | 6740 | 0 | +0.04(+0.00%) |
Jan 11, 2014 | 6691 | 6770 | 6691 | 6740 | 811,611,776 | +48.60(+0.73%) |
Jan 10, 2014 | 6722 | 6746 | 6679 | 6691 | 782,896,512 | -30.50(-0.45%) |
Jan 09, 2014 | 6756 | 6756 | 6713 | 6722 | 720,025,280 | -33.70(-0.50%) |
Jan 08, 2014 | 6731 | 6769 | 6718 | 6756 | 672,375,616 | +24.80(+0.37%) |
Jan 07, 2014 | 6731 | 6752 | 6715 | 6731 | 524,387,008 | +0.00(+0.00%) |
Jan 06, 2014 | 6731 | 6752 | 6715 | 6731 | 524,387,008 | +0.03(+0.00%) |
Jan 05, 2014 | 6718 | 6747 | 6699 | 6731 | 0 | -0.03(-0.00%) |
Jan 04, 2014 | 6718 | 6747 | 6699 | 6731 | 374,841,504 | +12.80(+0.19%) |
Jan 03, 2014 | 6749 | 6759 | 6708 | 6718 | 459,529,088 | -31.20(-0.46%) |
Jan 02, 2014 | 6749 | 6749 | 6749 | 6749 | 0 | +0.00(+0.00%) |
Jan 01, 2014 | 6731 | 6757 | 6731 | 6749 | 153,445,200 | +17.80(+0.26%) |
Dec 31, 2013 | 6751 | 6768 | 6718 | 6731 | 295,360,608 | +0.00(+0.00%) |
Dec 30, 2013 | 6751 | 6768 | 6718 | 6731 | 295,360,608 | -19.57(-0.29%) |
Dec 29, 2013 | 6694 | 6754 | 6694 | 6751 | 0 | -0.03(-0.00%) |
Dec 28, 2013 | 6694 | 6754 | 6694 | 6751 | 291,262,208 | +56.70(+0.85%) |
Dec 27, 2013 | 6694 | 6694 | 6694 | 6694 | 0 | +0.00(+0.00%) |
Dec 26, 2013 | 6694 | 6694 | 6694 | 6694 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 6679 | 6712 | 6672 | 6694 | 101,669,600 | +15.60(+0.23%) |
Dec 24, 2013 | 6607 | 6679 | 6606 | 6679 | 351,999,296 | +0.00(+0.00%) |
Dec 23, 2013 | 6607 | 6679 | 6606 | 6679 | 351,999,296 | +72.02(+1.09%) |
Dec 22, 2013 | 6585 | 6617 | 6577 | 6607 | 0 | -0.02(-0.00%) |
Dec 21, 2013 | 6585 | 6617 | 6577 | 6607 | 1,096,668,160 | +21.90(+0.33%) |
Dec 20, 2013 | 6492 | 6585 | 6492 | 6585 | 648,648,384 | +92.60(+1.43%) |
Dec 19, 2013 | 6486 | 6524 | 6486 | 6492 | 529,477,888 | +5.90(+0.09%) |
Dec 18, 2013 | 6522 | 6522 | 6483 | 6486 | 584,054,592 | -36.00(-0.55%) |
Dec 17, 2013 | 6440 | 6531 | 6422 | 6522 | 653,797,824 | +0.00(+0.00%) |
Dec 16, 2013 | 6440 | 6531 | 6422 | 6522 | 653,797,824 | +82.24(+1.28%) |
Dec 15, 2013 | 6445 | 6463 | 6434 | 6440 | 0 | -0.04(-0.00%) |
Dec 14, 2013 | 6445 | 6463 | 6434 | 6440 | 694,450,880 | -5.30(-0.08%) |
Dec 13, 2013 | 6508 | 6508 | 6436 | 6445 | 663,531,392 | -62.40(-0.96%) |
Dec 12, 2013 | 6523 | 6556 | 6508 | 6508 | 524,482,112 | -15.60(-0.24%) |
Dec 11, 2013 | 6560 | 6572 | 6519 | 6523 | 553,693,120 | -36.20(-0.55%) |
Dec 10, 2013 | 6552 | 6568 | 6535 | 6560 | 506,215,392 | +0.00(+0.00%) |
Dec 09, 2013 | 6552 | 6568 | 6535 | 6560 | 506,215,392 | +7.51(+0.11%) |
Dec 08, 2013 | 6498 | 6556 | 6496 | 6552 | 0 | -0.01(-0.00%) |
Dec 07, 2013 | 6498 | 6556 | 6496 | 6552 | 564,649,280 | +53.70(+0.83%) |
Dec 06, 2013 | 6510 | 6519 | 6487 | 6498 | 558,155,712 | -11.70(-0.18%) |
Dec 05, 2013 | 6532 | 6545 | 6480 | 6510 | 780,322,624 | -22.40(-0.34%) |
Dec 04, 2013 | 6595 | 6596 | 6531 | 6532 | 685,375,808 | -62.90(-0.95%) |
Dec 03, 2013 | 6651 | 6657 | 6595 | 6595 | 559,055,104 | +0.00(+0.00%) |
Dec 02, 2013 | 6651 | 6657 | 6595 | 6595 | 559,055,104 | -55.27(-0.83%) |
Dec 01, 2013 | 6654 | 6682 | 6649 | 6651 | 0 | -0.03(-0.00%) |
Nov 30, 2013 | 6654 | 6682 | 6648 | 6651 | 535,923,904 | -3.90(-0.06%) |
Nov 29, 2013 | 6650 | 6680 | 6643 | 6654 | 462,672,896 | +5.00(+0.08%) |
Nov 28, 2013 | 6636 | 6664 | 6636 | 6650 | 580,621,888 | +13.30(+0.20%) |
Nov 27, 2013 | 6695 | 6697 | 6636 | 6636 | 985,377,984 | -58.40(-0.87%) |
Nov 26, 2013 | 6674 | 6709 | 6674 | 6695 | 465,826,496 | +0.00(+0.00%) |
Nov 25, 2013 | 6674 | 6709 | 6674 | 6695 | 465,826,496 | +20.30(+0.30%) |
Nov 24, 2013 | 6681 | 6711 | 6661 | 6674 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 6681 | 6711 | 6661 | 6674 | 495,703,616 | -7.00(-0.10%) |
Nov 22, 2013 | 6681 | 6698 | 6644 | 6681 | 483,785,600 | +0.20(+0.00%) |
Nov 21, 2013 | 6698 | 6711 | 6662 | 6681 | 558,048,128 | -16.90(-0.25%) |
Nov 20, 2013 | 6724 | 6724 | 6678 | 6698 | 532,008,000 | -25.50(-0.38%) |
Nov 19, 2013 | 6693 | 6732 | 6672 | 6724 | 538,915,712 | +0.00(+0.00%) |
Nov 18, 2013 | 6693 | 6732 | 6672 | 6724 | 538,915,712 | +30.06(+0.45%) |
Nov 17, 2013 | 6666 | 6703 | 6665 | 6693 | 0 | +0.04(+0.00%) |
Nov 16, 2013 | 6666 | 6703 | 6666 | 6693 | 587,733,632 | +27.30(+0.41%) |
Nov 15, 2013 | 6630 | 6696 | 6630 | 6666 | 624,125,184 | +36.10(+0.54%) |
Nov 14, 2013 | 6727 | 6727 | 6614 | 6630 | 723,057,280 | -96.80(-1.44%) |
Nov 13, 2013 | 6728 | 6728 | 6693 | 6727 | 589,417,280 | -1.60(-0.02%) |
Nov 12, 2013 | 6708 | 6745 | 6702 | 6728 | 633,862,400 | +0.00(+0.00%) |
Nov 11, 2013 | 6708 | 6745 | 6702 | 6728 | 633,862,400 | +19.98(+0.30%) |
Nov 10, 2013 | 6697 | 6714 | 6644 | 6708 | 0 | +0.02(+0.00%) |
Nov 09, 2013 | 6697 | 6714 | 6644 | 6708 | 598,943,104 | +11.20(+0.17%) |
Nov 08, 2013 | 6742 | 6779 | 6680 | 6697 | 641,427,776 | -44.50(-0.66%) |
Nov 07, 2013 | 6747 | 6768 | 6736 | 6742 | 636,589,120 | -5.10(-0.08%) |
Nov 06, 2013 | 6764 | 6774 | 6708 | 6747 | 723,670,976 | -16.80(-0.25%) |
Nov 05, 2013 | 6735 | 6780 | 6735 | 6764 | 510,147,584 | +0.00(+0.00%) |
Nov 04, 2013 | 6735 | 6780 | 6735 | 6764 | 510,147,584 | +28.86(+0.43%) |
Nov 03, 2013 | 6731 | 6761 | 6715 | 6735 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 6731 | 6761 | 6715 | 6735 | 0 | +0.04(+0.00%) |