Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13833 | 13888 | 13654 | 13859 | 274,554,720 | -6.00(-0.04%) |
Aug 28, 2015 | 13735 | 13866 | 13710 | 13865 | 217,015,344 | +98.40(+0.71%) |
Aug 27, 2015 | 13466 | 13846 | 13466 | 13767 | 269,528,256 | +385.10(+2.88%) |
Aug 26, 2015 | 13319 | 13393 | 13062 | 13382 | 229,144,048 | +230.70(+1.75%) |
Aug 25, 2015 | 13315 | 13446 | 13134 | 13151 | 242,924,640 | +98.20(+0.75%) |
Aug 24, 2015 | 13351 | 13397 | 12705 | 13053 | 318,857,888 | -421.00(-3.12%) |
Aug 21, 2015 | 13665 | 13698 | 13469 | 13474 | 242,627,488 | -263.30(-1.92%) |
Aug 20, 2015 | 14022 | 14022 | 13737 | 13737 | 220,463,136 | -299.60(-2.13%) |
Aug 19, 2015 | 14188 | 14188 | 14014 | 14037 | 216,708,560 | -157.30(-1.11%) |
Aug 18, 2015 | 14218 | 14227 | 14126 | 14194 | 155,035,968 | -57.60(-0.40%) |
Aug 17, 2015 | 14267 | 14267 | 14185 | 14252 | 145,429,392 | -26.40(-0.18%) |
Aug 14, 2015 | 14252 | 14304 | 14224 | 14278 | 170,578,848 | +39.50(+0.28%) |
Aug 13, 2015 | 14322 | 14341 | 14224 | 14238 | 169,966,816 | -101.10(-0.71%) |
Aug 12, 2015 | 14360 | 14360 | 14182 | 14340 | 214,900,176 | -75.20(-0.52%) |
Aug 11, 2015 | 14408 | 14415 | 14264 | 14415 | 195,188,800 | -51.70(-0.36%) |
Aug 10, 2015 | 14347 | 14471 | 14343 | 14466 | 175,189,584 | +163.70(+1.14%) |
Aug 07, 2015 | 14398 | 14458 | 14265 | 14303 | 175,109,792 | -103.20(-0.72%) |
Aug 06, 2015 | 14499 | 14499 | 14379 | 14406 | 221,728,304 | -97.10(-0.67%) |
Aug 05, 2015 | 14538 | 14622 | 14485 | 14503 | 174,759,152 | +12.00(+0.08%) |
Aug 04, 2015 | 14466 | 14516 | 14425 | 14491 | 177,553,312 | +22.60(+0.16%) |
Jul 31, 2015 | 14468 | 14468 | 14468 | 0 | +85.60(+0.60%) | |
Jul 30, 2015 | 14309 | 14387 | 14227 | 14383 | 208,091,824 | +81.00(+0.57%) |
Jul 29, 2015 | 14079 | 14304 | 14059 | 14302 | 207,643,952 | +224.40(+1.59%) |
Jul 28, 2015 | 14031 | 14104 | 13939 | 14077 | 189,404,528 | +76.00(+0.54%) |
Jul 27, 2015 | 14101 | 14112 | 13956 | 14001 | 190,016,896 | -184.80(-1.30%) |
Jul 24, 2015 | 14260 | 14276 | 14145 | 14186 | 213,181,984 | -79.20(-0.56%) |
Jul 23, 2015 | 14339 | 14339 | 14169 | 14265 | 192,099,216 | -41.70(-0.29%) |
Jul 22, 2015 | 14335 | 14361 | 14231 | 14307 | 189,872,048 | -69.10(-0.48%) |
Jul 21, 2015 | 14452 | 14512 | 14336 | 14376 | 158,798,432 | -49.30(-0.34%) |
Jul 20, 2015 | 14630 | 14630 | 14405 | 14426 | 159,506,480 | -217.30(-1.48%) |
Jul 17, 2015 | 14738 | 14738 | 14598 | 14643 | 145,241,936 | -88.30(-0.60%) |
Jul 16, 2015 | 14714 | 14748 | 14694 | 14731 | 155,607,824 | +68.80(+0.47%) |
Jul 15, 2015 | 14609 | 14706 | 14542 | 14662 | 158,321,152 | +62.90(+0.43%) |
Jul 14, 2015 | 14527 | 14614 | 14454 | 14599 | 153,714,960 | +66.20(+0.46%) |
Jul 13, 2015 | 14499 | 14566 | 14453 | 14533 | 166,202,560 | +122.10(+0.85%) |
Jul 10, 2015 | 14338 | 14420 | 14338 | 14411 | 156,177,824 | +132.60(+0.93%) |
Jul 09, 2015 | 14452 | 14559 | 14276 | 14278 | 188,522,464 | -133.60(-0.93%) |
Jul 08, 2015 | 14600 | 14600 | 14380 | 14412 | 166,323,952 | -212.40(-1.45%) |
Jul 07, 2015 | 14602 | 14625 | 14389 | 14624 | 194,129,824 | +30.90(+0.21%) |
Jul 06, 2015 | 14595 | 14670 | 14525 | 14594 | 194,847,504 | -88.80(-0.60%) |
Jul 03, 2015 | 14637 | 14682 | 14622 | 14682 | 51,349,100 | +44.40(+0.30%) |
Jul 02, 2015 | 14588 | 14663 | 14560 | 14638 | 173,442,288 | +84.70(+0.58%) |
Jun 30, 2015 | 14553 | 14553 | 14553 | 0 | +63.10(+0.44%) | |
Jun 29, 2015 | 14738 | 14738 | 14482 | 14490 | 162,380,624 | -317.90(-2.15%) |
Jun 26, 2015 | 14886 | 14886 | 14782 | 14808 | 142,466,736 | -89.40(-0.60%) |
Jun 25, 2015 | 14957 | 14957 | 14862 | 14898 | 149,486,384 | -50.00(-0.33%) |
Jun 24, 2015 | 14903 | 14995 | 14872 | 14948 | 170,667,568 | +42.60(+0.29%) |
Jun 23, 2015 | 14814 | 14924 | 14814 | 14905 | 145,320,608 | +114.40(+0.77%) |
Jun 22, 2015 | 14645 | 14827 | 14645 | 14790 | 150,366,800 | +137.40(+0.94%) |
Jun 19, 2015 | 14680 | 14746 | 14584 | 14653 | 482,101,408 | -117.50(-0.80%) |
Jun 18, 2015 | 14732 | 14782 | 14685 | 14771 | 149,846,880 | +37.60(+0.26%) |
Jun 17, 2015 | 14773 | 14825 | 14660 | 14733 | 162,174,464 | -20.00(-0.14%) |
Jun 16, 2015 | 14744 | 14754 | 14683 | 14753 | 162,528,768 | -3.00(-0.02%) |
Jun 15, 2015 | 14684 | 14784 | 14651 | 14756 | 147,917,344 | +14.80(+0.10%) |
Jun 12, 2015 | 14798 | 14798 | 14725 | 14741 | 140,996,544 | -89.70(-0.60%) |
Jun 11, 2015 | 14894 | 14922 | 14811 | 14831 | 152,418,912 | -58.10(-0.39%) |
Jun 10, 2015 | 14861 | 14953 | 14844 | 14889 | 166,024,880 | +71.30(+0.48%) |
Jun 09, 2015 | 14742 | 14840 | 14687 | 14818 | 156,708,912 | +74.40(+0.50%) |
Jun 08, 2015 | 14939 | 14939 | 14715 | 14743 | 153,647,920 | -213.90(-1.43%) |
Jun 05, 2015 | 14995 | 15061 | 14946 | 14957 | 153,567,776 | -62.20(-0.41%) |
Jun 04, 2015 | 15096 | 15114 | 14958 | 15019 | 153,522,432 | -135.30(-0.89%) |
Jun 03, 2015 | 15120 | 15182 | 15104 | 15155 | 154,326,640 | +50.00(+0.33%) |
Jun 02, 2015 | 15076 | 15156 | 15050 | 15105 | 149,221,088 | +30.60(+0.20%) |
Jun 01, 2015 | 15041 | 15079 | 14982 | 15074 | 139,629,216 | +60.00(+0.40%) |
May 29, 2015 | 15097 | 15119 | 14956 | 15014 | 281,160,928 | -92.90(-0.61%) |
May 28, 2015 | 15111 | 15161 | 15005 | 15107 | 148,946,448 | -3.50(-0.02%) |
May 27, 2015 | 15067 | 15144 | 15016 | 15110 | 147,678,608 | +59.70(+0.40%) |
May 26, 2015 | 15181 | 15189 | 14974 | 15051 | 148,932,576 | -136.60(-0.90%) |
May 25, 2015 | 15193 | 15205 | 15172 | 15187 | 37,855,076 | -13.40(-0.09%) |
May 22, 2015 | 15197 | 15218 | 15139 | 15201 | 122,902,040 | -2.80(-0.02%) |
May 21, 2015 | 15092 | 15231 | 15092 | 15204 | 173,031,712 | +130.80(+0.87%) |
May 20, 2015 | 15147 | 15187 | 15052 | 15073 | 150,691,568 | -48.20(-0.32%) |
May 19, 2015 | 15116 | 15159 | 15063 | 15121 | 177,612,976 | +12.90(+0.09%) |
May 15, 2015 | 15108 | 15108 | 15108 | 0 | +80.00(+0.53%) | |
May 14, 2015 | 15000 | 15037 | 14984 | 15028 | 183,190,192 | +47.40(+0.32%) |
May 13, 2015 | 15054 | 15096 | 14948 | 14981 | 191,793,632 | -62.50(-0.42%) |
May 12, 2015 | 15127 | 15127 | 15026 | 15043 | 189,066,224 | -109.40(-0.72%) |
May 11, 2015 | 15182 | 15237 | 15109 | 15153 | 146,601,408 | -17.40(-0.11%) |
May 08, 2015 | 15142 | 15200 | 15099 | 15170 | 185,148,736 | +81.20(+0.54%) |
May 07, 2015 | 15017 | 15104 | 14934 | 15089 | 276,978,368 | +64.90(+0.43%) |
May 06, 2015 | 15146 | 15148 | 14945 | 15024 | 244,358,752 | -150.00(-0.99%) |
May 05, 2015 | 15379 | 15417 | 15128 | 15174 | 204,036,896 | -193.60(-1.26%) |
May 04, 2015 | 15348 | 15404 | 15341 | 15368 | 150,908,368 | +27.70(+0.18%) |
May 01, 2015 | 15224 | 15363 | 15208 | 15340 | 158,965,376 | +115.30(+0.76%) |
Apr 30, 2015 | 15324 | 15324 | 15192 | 15224 | 229,900,432 | -122.80(-0.80%) |
Apr 29, 2015 | 15288 | 15364 | 15242 | 15347 | 192,321,360 | +1.20(+0.01%) |
Apr 28, 2015 | 15341 | 15348 | 15279 | 15346 | 168,472,288 | +2.00(+0.01%) |
Apr 27, 2015 | 15442 | 15456 | 15320 | 15344 | 188,782,912 | -64.20(-0.42%) |
Apr 24, 2015 | 15406 | 15440 | 15368 | 15408 | 139,733,952 | +16.00(+0.10%) |
Apr 23, 2015 | 15285 | 15426 | 15267 | 15392 | 160,971,280 | +87.50(+0.57%) |
Apr 22, 2015 | 15342 | 15342 | 15216 | 15305 | 157,452,672 | -41.60(-0.27%) |
Apr 21, 2015 | 15418 | 15434 | 15300 | 15346 | 162,758,816 | -66.20(-0.43%) |
Apr 20, 2015 | 15377 | 15483 | 15377 | 15413 | 153,460,416 | +52.10(+0.34%) |
Apr 17, 2015 | 15365 | 15368 | 15276 | 15360 | 163,532,672 | -26.30(-0.17%) |
Apr 16, 2015 | 15430 | 15454 | 15325 | 15387 | 208,304,624 | -64.10(-0.41%) |
Apr 15, 2015 | 15437 | 15525 | 15437 | 15451 | 254,299,072 | +61.60(+0.40%) |
Apr 14, 2015 | 15372 | 15403 | 15342 | 15389 | 179,254,432 | +5.70(+0.04%) |
Apr 13, 2015 | 15401 | 15446 | 15352 | 15384 | 154,725,168 | -4.80(-0.03%) |
Apr 10, 2015 | 15362 | 15406 | 15350 | 15388 | 179,796,608 | +62.10(+0.41%) |
Apr 09, 2015 | 15216 | 15359 | 15216 | 15326 | 176,797,184 | +112.70(+0.74%) |
Apr 08, 2015 | 15189 | 15250 | 15175 | 15214 | 177,053,792 | +24.80(+0.16%) |
Apr 07, 2015 | 15115 | 15267 | 15115 | 15189 | 221,954,224 | +88.10(+0.58%) |
Apr 06, 2015 | 15029 | 15161 | 15016 | 15101 | 157,700,528 | +74.10(+0.49%) |
Apr 02, 2015 | 15027 | 15027 | 15027 | 0 | +84.10(+0.56%) | |
Apr 01, 2015 | 14925 | 14972 | 14878 | 14942 | 188,681,952 | +40.10(+0.27%) |
Mar 31, 2015 | 14868 | 14963 | 14814 | 14902 | 201,751,632 | -6.00(-0.04%) |
Mar 30, 2015 | 14855 | 14995 | 14855 | 14908 | 167,648,704 | +96.00(+0.65%) |
Mar 27, 2015 | 14856 | 14898 | 14718 | 14812 | 147,454,816 | -57.40(-0.39%) |
Mar 26, 2015 | 14945 | 14997 | 14849 | 14870 | 207,990,480 | -59.60(-0.40%) |
Mar 25, 2015 | 15103 | 15162 | 14929 | 14929 | 221,781,040 | -151.90(-1.01%) |
Mar 24, 2015 | 14959 | 15103 | 14931 | 15081 | 179,668,480 | +124.10(+0.83%) |
Mar 23, 2015 | 14963 | 15019 | 14925 | 14957 | 161,626,864 | +14.80(+0.10%) |
Mar 20, 2015 | 14914 | 14998 | 14914 | 14942 | 496,186,944 | +68.50(+0.46%) |
Mar 19, 2015 | 14942 | 14964 | 14818 | 14874 | 184,971,696 | -88.30(-0.59%) |
Mar 18, 2015 | 14869 | 15028 | 14825 | 14962 | 201,339,504 | +63.70(+0.43%) |
Mar 17, 2015 | 14818 | 14922 | 14722 | 14898 | 176,396,048 | +35.70(+0.24%) |
Mar 16, 2015 | 14734 | 14914 | 14719 | 14863 | 187,656,160 | +131.30(+0.89%) |
Mar 13, 2015 | 14735 | 14739 | 14606 | 14732 | 185,434,960 | -39.20(-0.27%) |
Mar 12, 2015 | 14745 | 14809 | 14720 | 14771 | 182,561,632 | +31.50(+0.21%) |
Mar 11, 2015 | 14650 | 14779 | 14638 | 14739 | 189,464,128 | +97.40(+0.67%) |
Mar 10, 2015 | 14785 | 14785 | 14628 | 14642 | 198,307,392 | -212.70(-1.43%) |
Mar 09, 2015 | 14965 | 14965 | 14854 | 14854 | 182,390,320 | -98.00(-0.66%) |
Mar 06, 2015 | 15068 | 15145 | 14910 | 14952 | 230,716,704 | -150.60(-1.00%) |
Mar 05, 2015 | 15137 | 15189 | 15095 | 15103 | 191,332,240 | +20.30(+0.13%) |
Mar 04, 2015 | 15134 | 15009 | 15083 | 196,308,320 | -51.00(-0.34%) | |
Mar 03, 2015 | 15258 | 15258 | 15110 | 15134 | 195,697,664 | -130.20(-0.85%) |
Mar 02, 2015 | 15241 | 15284 | 15212 | 15264 | 192,652,560 | +29.70(+0.19%) |
Feb 27, 2015 | 15238 | 15334 | 15234 | 15234 | 339,748,896 | -6.90(-0.05%) |
Feb 26, 2015 | 15273 | 15318 | 15241 | 15241 | 189,355,904 | +12.60(+0.08%) |
Feb 25, 2015 | 15201 | 15259 | 15155 | 15229 | 202,158,352 | +63.60(+0.42%) |
Feb 24, 2015 | 15215 | 15275 | 15151 | 15165 | 202,903,008 | -35.30(-0.23%) |
Feb 23, 2015 | 15128 | 15205 | 15121 | 15200 | 188,332,624 | +28.10(+0.19%) |
Feb 20, 2015 | 15188 | 15233 | 15124 | 15172 | 212,484,464 | -8.10(-0.05%) |
Feb 19, 2015 | 15199 | 15212 | 15100 | 15180 | 196,613,728 | -32.50(-0.21%) |
Feb 18, 2015 | 15276 | 15286 | 15178 | 15213 | 216,985,776 | -71.80(-0.47%) |
Feb 17, 2015 | 15249 | 15349 | 15190 | 15285 | 188,670,656 | +19.80(+0.13%) |
Feb 13, 2015 | 15265 | 15265 | 15265 | 0 | +36.30(+0.24%) | |
Feb 12, 2015 | 15193 | 15237 | 15115 | 15228 | 260,688,720 | +77.00(+0.51%) |
Feb 11, 2015 | 15093 | 15171 | 15081 | 15152 | 223,440,992 | +39.00(+0.26%) |
Feb 10, 2015 | 15114 | 15148 | 14977 | 15112 | 206,419,056 | +11.80(+0.08%) |
Feb 09, 2015 | 15085 | 15168 | 15057 | 15101 | 207,884,016 | +16.80(+0.11%) |
Feb 06, 2015 | 15150 | 15204 | 15026 | 15084 | 221,622,576 | -41.00(-0.27%) |
Feb 05, 2015 | 15031 | 15172 | 15031 | 15125 | 237,014,928 | +129.20(+0.86%) |
Feb 04, 2015 | 15028 | 15056 | 14939 | 14996 | 259,138,880 | -67.20(-0.45%) |
Feb 03, 2015 | 14956 | 15155 | 14956 | 15063 | 316,768,896 | +162.40(+1.09%) |
Feb 02, 2015 | 14714 | 14931 | 14714 | 14900 | 228,902,288 | +227.00(+1.55%) |
Jan 30, 2015 | 14581 | 14812 | 14515 | 14674 | 324,263,392 | +36.20(+0.25%) |
Jan 29, 2015 | 14600 | 14673 | 14392 | 14637 | 253,821,648 | +34.40(+0.24%) |
Jan 28, 2015 | 14849 | 14853 | 14600 | 14603 | 239,058,864 | -231.00(-1.56%) |
Jan 27, 2015 | 14774 | 14839 | 14656 | 14834 | 223,926,672 | +36.10(+0.24%) |
Jan 26, 2015 | 14788 | 14804 | 14703 | 14798 | 186,840,592 | +18.50(+0.13%) |
Jan 23, 2015 | 14775 | 14853 | 14742 | 14779 | 226,367,728 | +15.30(+0.10%) |
Jan 22, 2015 | 14590 | 14792 | 14590 | 14764 | 266,872,048 | +203.60(+1.40%) |
Jan 21, 2015 | 14316 | 14624 | 14266 | 14560 | 300,489,248 | +252.00(+1.76%) |
Jan 20, 2015 | 14368 | 14378 | 14260 | 14308 | 279,251,424 | -4.10(-0.03%) |
Jan 19, 2015 | 14308 | 14324 | 14195 | 14312 | 97,312,992 | +3.10(+0.02%) |
Jan 16, 2015 | 14044 | 14331 | 14044 | 14309 | 303,918,752 | +267.60(+1.91%) |
Jan 15, 2015 | 14171 | 14042 | 353,728,256 | -42.60(-0.30%) | ||
Jan 14, 2015 | 14120 | 14120 | 13893 | 14084 | 298,845,376 | -102.80(-0.72%) |
Jan 13, 2015 | 14187 | 276,614,560 | -77.80(-0.55%) | |||
Jan 12, 2015 | 14378 | 14378 | 14122 | 14265 | 240,041,056 | -119.90(-0.83%) |
Jan 09, 2015 | 14485 | 14497 | 14325 | 14385 | 216,286,880 | -72.80(-0.50%) |
Jan 08, 2015 | 14369 | 14506 | 14369 | 14458 | 225,812,720 | +172.70(+1.21%) |
Jan 07, 2015 | 14324 | 14427 | 14266 | 14285 | 234,522,640 | +38.20(+0.27%) |
Jan 06, 2015 | 14368 | 14370 | 14162 | 14247 | 273,374,496 | -145.90(-1.01%) |
Jan 05, 2015 | 14709 | 14709 | 14340 | 14393 | 224,213,600 | -361.00(-2.45%) |
Jan 02, 2015 | 14637 | 14756 | 14631 | 14754 | 132,965,800 | +121.30(+0.83%) |
Dec 31, 2014 | 14632 | 14632 | 14632 | 0 | -7.60(-0.05%) | |
Dec 30, 2014 | 14663 | 14681 | 14602 | 14640 | 123,975,024 | -23.90(-0.16%) |
Dec 29, 2014 | 14634 | 14739 | 14629 | 14664 | 122,918,832 | +54.70(+0.37%) |
Dec 24, 2014 | 14609 | 14609 | 14609 | 0 | +15.20(+0.10%) | |
Dec 23, 2014 | 14471 | 14598 | 14471 | 14594 | 164,413,872 | +161.60(+1.12%) |
Dec 22, 2014 | 14495 | 14547 | 14395 | 14432 | 210,367,856 | -35.90(-0.25%) |
Dec 19, 2014 | 14390 | 14530 | 14349 | 14468 | 795,341,440 | +121.50(+0.85%) |
Dec 18, 2014 | 14356 | 14439 | 14193 | 14347 | 333,418,432 | +132.90(+0.94%) |
Dec 17, 2014 | 13880 | 14227 | 13832 | 14214 | 373,359,552 | +352.40(+2.54%) |
Dec 16, 2014 | 14057 | 13862 | 425,344,352 | +156.40(+1.14%) | ||
Dec 15, 2014 | 13758 | 13852 | 13636 | 13705 | 300,375,680 | -25.90(-0.19%) |
Dec 12, 2014 | 13847 | 13889 | 13713 | 13731 | 274,628,704 | -174.10(-1.25%) |
Dec 11, 2014 | 13828 | 14084 | 13827 | 13905 | 258,578,096 | +52.10(+0.38%) |
Dec 10, 2014 | 14167 | 14167 | 13780 | 13853 | 307,753,216 | -342.70(-2.41%) |
Dec 09, 2014 | 14083 | 14196 | 14001 | 14196 | 279,979,936 | +51.50(+0.36%) |
Dec 08, 2014 | 14410 | 14410 | 13984 | 14144 | 285,279,040 | -329.50(-2.28%) |
Dec 05, 2014 | 14483 | 14542 | 14435 | 14474 | 252,701,936 | +3.70(+0.03%) |
Dec 04, 2014 | 14789 | 14789 | 14434 | 14470 | 316,817,952 | -284.10(-1.93%) |
Dec 03, 2014 | 14638 | 14769 | 14627 | 14754 | 240,756,576 | +134.00(+0.92%) |
Dec 02, 2014 | 14610 | 14708 | 14571 | 14620 | 294,647,232 | -5.20(-0.04%) |
Dec 01, 2014 | 14754 | 14772 | 14558 | 14625 | 303,964,864 | -119.40(-0.81%) |
Nov 28, 2014 | 14872 | 14872 | 14744 | 14745 | 211,437,856 | -177.70(-1.19%) |
Nov 27, 2014 | 15026 | 15034 | 14867 | 14922 | 156,014,416 | -116.00(-0.77%) |
Nov 26, 2014 | 15056 | 15060 | 15004 | 15038 | 152,803,888 | -35.30(-0.23%) |
Nov 25, 2014 | 15032 | 15100 | 15032 | 15074 | 286,515,680 | +58.30(+0.39%) |
Nov 24, 2014 | 15121 | 15133 | 14980 | 15015 | 164,249,344 | -95.70(-0.63%) |
Nov 21, 2014 | 15134 | 15184 | 15087 | 15111 | 206,015,216 | +35.90(+0.24%) |
Nov 20, 2014 | 14966 | 15075 | 14948 | 15075 | 197,525,296 | +95.00(+0.63%) |
Nov 19, 2014 | 14997 | 15013 | 14914 | 14980 | 211,938,752 | +7.20(+0.05%) |
Nov 18, 2014 | 14912 | 14990 | 14912 | 14973 | 193,039,920 | +90.50(+0.61%) |
Nov 17, 2014 | 14826 | 14950 | 14826 | 14882 | 183,312,864 | +39.40(+0.27%) |
Nov 14, 2014 | 14779 | 14843 | 14748 | 14843 | 210,827,760 | +64.30(+0.44%) |
Nov 13, 2014 | 14867 | 14891 | 14740 | 14779 | 196,536,688 | -77.40(-0.52%) |
Nov 12, 2014 | 14736 | 14856 | 14697 | 14856 | 209,369,232 | +95.90(+0.65%) |
Nov 11, 2014 | 14721 | 14771 | 14688 | 14760 | 162,234,736 | +50.50(+0.34%) |
Nov 10, 2014 | 14729 | 14769 | 14672 | 14710 | 191,840,112 | +19.00(+0.13%) |
Nov 07, 2014 | 14574 | 14712 | 14561 | 14691 | 216,670,320 | +127.40(+0.87%) |
Nov 06, 2014 | 14576 | 14641 | 14488 | 14563 | 215,195,008 | +15.10(+0.10%) |
Nov 05, 2014 | 14452 | 14600 | 14441 | 14548 | 235,833,152 | +157.90(+1.10%) |
Nov 04, 2014 | 14523 | 14523 | 14327 | 14390 | 234,613,840 | -147.20(-1.01%) |
Nov 03, 2014 | 14632 | 14638 | 14519 | 14538 | 173,203,216 | -75.70(-0.52%) |
Oct 31, 2014 | 14510 | 14627 | 14508 | 14613 | 261,257,952 | +154.60(+1.07%) |
Oct 30, 2014 | 14501 | 14546 | 14413 | 14459 | 193,266,896 | -68.90(-0.47%) |
Oct 29, 2014 | 14634 | 14641 | 14472 | 14528 | 197,553,056 | -96.60(-0.66%) |
Oct 28, 2014 | 14503 | 14629 | 14474 | 14624 | 161,520,400 | +155.20(+1.07%) |
Oct 27, 2014 | 14526 | 14526 | 14385 | 14469 | 150,434,448 | -74.80(-0.51%) |
Oct 24, 2014 | 14489 | 14569 | 14437 | 14544 | 143,071,776 | +57.00(+0.39%) |
Oct 23, 2014 | 14408 | 14529 | 14384 | 14487 | 174,786,608 | +174.70(+1.22%) |
Oct 22, 2014 | 14574 | 14584 | 14295 | 14312 | 202,868,224 | -235.60(-1.62%) |
Oct 21, 2014 | 14413 | 14564 | 14365 | 14548 | 189,092,608 | +209.90(+1.46%) |
Oct 20, 2014 | 14240 | 14355 | 14180 | 14338 | 162,358,848 | +110.10(+0.77%) |
Oct 17, 2014 | 14142 | 14297 | 14142 | 14228 | 238,636,016 | +174.70(+1.24%) |
Oct 16, 2014 | 13776 | 14166 | 13647 | 14053 | 267,559,424 | +183.10(+1.32%) |
Oct 15, 2014 | 13957 | 13957 | 13677 | 13870 | 305,502,656 | -166.80(-1.19%) |
Oct 14, 2014 | 14185 | 14185 | 13978 | 14037 | 257,770,544 | -190.70(-1.34%) |
Oct 10, 2014 | 14227 | 14227 | 14227 | 0 | -233.20(-1.61%) | |
Oct 09, 2014 | 14662 | 14662 | 14400 | 14461 | 226,716,272 | -205.90(-1.40%) |
Oct 08, 2014 | 14584 | 14678 | 14440 | 14666 | 257,065,920 | +90.00(+0.62%) |
Oct 07, 2014 | 14716 | 14758 | 14572 | 14576 | 189,987,776 | -166.60(-1.13%) |
Oct 06, 2014 | 14830 | 14879 | 14743 | 14743 | 153,072,256 | -46.70(-0.32%) |
Oct 03, 2014 | 14782 | 14875 | 14764 | 14790 | 195,634,224 | +29.20(+0.20%) |
Oct 02, 2014 | 14782 | 14782 | 14546 | 14761 | 234,463,472 | -44.80(-0.30%) |
Oct 01, 2014 | 14958 | 14958 | 14764 | 14805 | 192,397,008 | -155.10(-1.04%) |
Sep 30, 2014 | 14968 | 15047 | 14899 | 14960 | 217,764,160 | -16.40(-0.11%) |
Sep 29, 2014 | 14976 | 15012 | 14854 | 14977 | 161,729,920 | -49.90(-0.33%) |
Sep 26, 2014 | 14894 | 15056 | 14822 | 15027 | 162,318,096 | +133.20(+0.89%) |
Sep 25, 2014 | 15120 | 15120 | 14879 | 14894 | 191,932,000 | -226.90(-1.50%) |
Sep 24, 2014 | 15126 | 15165 | 15006 | 15120 | 192,040,816 | -5.20(-0.03%) |
Sep 23, 2014 | 15125 | 15171 | 15089 | 15126 | 163,285,552 | -3.30(-0.02%) |
Sep 22, 2014 | 15259 | 15266 | 15118 | 15129 | 182,382,384 | -136.30(-0.89%) |
Sep 19, 2014 | 15461 | 15461 | 15238 | 15265 | 453,002,816 | -200.20(-1.29%) |
Sep 18, 2014 | 15459 | 15477 | 15422 | 15466 | 173,521,248 | +6.60(+0.04%) |
Sep 17, 2014 | 15510 | 15520 | 15428 | 15459 | 152,938,288 | -51.60(-0.33%) |
Sep 16, 2014 | 15482 | 15556 | 15443 | 15510 | 182,343,536 | +27.90(+0.18%) |
Sep 15, 2014 | 15531 | 15531 | 15442 | 15483 | 149,597,168 | -49.00(-0.32%) |
Sep 12, 2014 | 15534 | 15580 | 15507 | 15532 | 147,274,720 | -2.70(-0.02%) |
Sep 11, 2014 | 15472 | 15546 | 15432 | 15534 | 164,480,112 | +62.40(+0.40%) |
Sep 10, 2014 | 15537 | 15537 | 15434 | 15472 | 135,966,656 | -64.90(-0.42%) |
Sep 09, 2014 | 15510 | 15564 | 15500 | 15537 | 163,200,352 | +27.40(+0.18%) |
Sep 08, 2014 | 15570 | 15570 | 15482 | 15509 | 132,817,824 | -60.50(-0.39%) |
Sep 05, 2014 | 15577 | 15590 | 15525 | 15570 | 151,717,680 | -6.90(-0.04%) |
Sep 04, 2014 | 15658 | 15674 | 15542 | 15577 | 159,218,672 | -80.80(-0.52%) |
Sep 03, 2014 | 15619 | 15684 | 15619 | 15658 | 153,229,856 | +38.50(+0.25%) |