Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23354 | 23369 | 23178 | 23245 | 1,000,190,784 | +0.00(+0.00%) |
Dec 30, 2013 | 23354 | 23369 | 23178 | 23245 | 0 | +1.70(+0.01%) |
Dec 29, 2013 | 23139 | 23283 | 23131 | 23243 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 23139 | 23283 | 23131 | 23243 | 850,151,168 | +0.00(+0.00%) |
Dec 27, 2013 | 23139 | 23283 | 23131 | 23243 | 0 | +321.60(+1.40%) |
Dec 26, 2013 | 22947 | 23006 | 22863 | 22922 | 0 | -258.00(-1.11%) |
Dec 25, 2013 | 23046 | 23195 | 23026 | 23180 | 801,468,992 | +258.00(+1.13%) |
Dec 24, 2013 | 22947 | 23006 | 22863 | 22922 | 1,094,500,352 | +0.00(+0.00%) |
Dec 23, 2013 | 22947 | 23006 | 22863 | 22922 | 0 | +109.40(+0.48%) |
Dec 22, 2013 | 22904 | 22937 | 22714 | 22812 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 22904 | 22937 | 22714 | 22812 | 2,123,556,864 | -76.60(-0.33%) |
Dec 20, 2013 | 23404 | 23404 | 22753 | 22889 | 1,958,324,992 | -255.00(-1.10%) |
Dec 19, 2013 | 23076 | 23241 | 22994 | 23144 | 1,295,395,072 | +74.60(+0.32%) |
Dec 18, 2013 | 23281 | 23281 | 23041 | 23069 | 1,411,284,352 | -45.50(-0.20%) |
Dec 17, 2013 | 23138 | 23205 | 23000 | 23115 | 1,333,075,968 | +0.00(+0.00%) |
Dec 16, 2013 | 23138 | 23205 | 23000 | 23115 | 0 | -131.30(-0.56%) |
Dec 15, 2013 | 23080 | 23332 | 23017 | 23246 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 23080 | 23332 | 23017 | 23246 | 1,522,556,032 | +27.90(+0.12%) |
Dec 13, 2013 | 23265 | 23327 | 23161 | 23218 | 1,713,492,736 | -120.10(-0.51%) |
Dec 12, 2013 | 23687 | 23694 | 23295 | 23338 | 1,903,525,760 | -406.00(-1.71%) |
Dec 11, 2013 | 23799 | 23811 | 23708 | 23744 | 1,030,689,792 | -67.00(-0.28%) |
Dec 10, 2013 | 23970 | 23970 | 23775 | 23811 | 1,294,590,848 | +0.00(+0.00%) |
Dec 09, 2013 | 23970 | 23970 | 23775 | 23811 | 0 | +68.10(+0.29%) |
Dec 08, 2013 | 23620 | 23813 | 23614 | 23743 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 23620 | 23813 | 23614 | 23743 | 1,705,820,416 | +30.50(+0.13%) |
Dec 06, 2013 | 23634 | 23729 | 23563 | 23713 | 1,204,080,256 | -16.10(-0.07%) |
Dec 05, 2013 | 23720 | 23847 | 23603 | 23729 | 1,523,707,904 | -181.80(-0.76%) |
Dec 04, 2013 | 23888 | 23976 | 23833 | 23910 | 1,337,937,536 | -128.10(-0.53%) |
Dec 03, 2013 | 23936 | 24112 | 23844 | 24039 | 1,386,380,416 | +0.00(+0.00%) |
Dec 02, 2013 | 23936 | 24112 | 23844 | 24039 | 0 | +157.30(+0.66%) |
Dec 01, 2013 | 23862 | 23912 | 23810 | 23881 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 23862 | 23912 | 23810 | 23881 | 880,337,280 | +92.20(+0.39%) |
Nov 29, 2013 | 23935 | 24015 | 23734 | 23789 | 1,333,799,424 | -17.20(-0.07%) |
Nov 28, 2013 | 23654 | 23857 | 23650 | 23806 | 1,588,937,216 | +125.00(+0.53%) |
Nov 27, 2013 | 23675 | 23752 | 23660 | 23681 | 1,505,522,048 | -3.10(-0.01%) |
Nov 26, 2013 | 23830 | 23830 | 23674 | 23684 | 1,513,617,408 | +0.00(+0.00%) |
Nov 25, 2013 | 23830 | 23830 | 23674 | 23684 | 0 | -11.90(-0.05%) |
Nov 24, 2013 | 23752 | 23764 | 23641 | 23696 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 23752 | 23764 | 23641 | 23696 | 1,689,620,736 | +116.00(+0.49%) |
Nov 22, 2013 | 23661 | 23661 | 23509 | 23580 | 1,620,640,512 | -120.60(-0.51%) |
Nov 21, 2013 | 23774 | 23844 | 23691 | 23701 | 1,932,690,048 | +43.10(+0.18%) |
Nov 20, 2013 | 23834 | 23857 | 23620 | 23658 | 2,973,659,136 | -2.30(-0.01%) |
Nov 19, 2013 | 23398 | 23707 | 23391 | 23660 | 3,971,448,064 | +0.00(+0.00%) |
Nov 18, 2013 | 23398 | 23707 | 23391 | 23660 | 0 | +627.90(+2.73%) |
Nov 17, 2013 | 22750 | 23050 | 22750 | 23032 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 22750 | 23050 | 22750 | 23032 | 2,032,598,784 | +383.00(+1.69%) |
Nov 15, 2013 | 22673 | 22692 | 22529 | 22649 | 1,252,607,360 | +185.40(+0.83%) |
Nov 14, 2013 | 22666 | 22666 | 22463 | 22464 | 2,049,895,424 | -437.60(-1.91%) |
Nov 13, 2013 | 23052 | 23085 | 22857 | 22901 | 1,114,214,784 | -168.40(-0.73%) |
Nov 12, 2013 | 22782 | 23124 | 22688 | 23070 | 1,338,414,976 | +0.00(+0.00%) |
Nov 11, 2013 | 22782 | 23124 | 22688 | 23070 | 0 | +325.40(+1.43%) |
Nov 10, 2013 | 22713 | 22814 | 22687 | 22744 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 22713 | 22814 | 22687 | 22744 | 1,167,358,976 | -136.60(-0.60%) |
Nov 08, 2013 | 23024 | 23024 | 22820 | 22881 | 1,084,952,192 | -155.90(-0.68%) |
Nov 07, 2013 | 23042 | 23119 | 22955 | 23037 | 1,299,946,368 | -2.00(-0.01%) |
Nov 06, 2013 | 23314 | 23314 | 22949 | 23039 | 1,194,252,928 | -150.70(-0.65%) |
Nov 05, 2013 | 23322 | 23346 | 23165 | 23190 | 1,033,387,776 | +0.00(+0.00%) |
Nov 04, 2013 | 23322 | 23346 | 23165 | 23190 | 0 | -60.20(-0.26%) |
Nov 03, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 23209 | 23337 | 23150 | 23250 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 23209 | 23337 | 23150 | 23250 | 1,244,395,904 | +43.40(+0.19%) |
Oct 31, 2013 | 23134 | 23251 | 23108 | 23206 | 1,792,714,752 | -97.60(-0.42%) |
Oct 30, 2013 | 22967 | 23316 | 22936 | 23304 | 1,716,764,032 | +457.50(+2.00%) |
Oct 29, 2013 | 22842 | 22979 | 22761 | 22846 | 1,428,098,176 | +39.90(+0.17%) |
Oct 28, 2013 | 22754 | 22849 | 22754 | 22807 | 1,103,232,896 | +108.30(+0.48%) |
Oct 27, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 22758 | 22839 | 22640 | 22698 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 22758 | 22839 | 22640 | 22698 | 1,852,391,168 | -137.50(-0.60%) |
Oct 24, 2013 | 22976 | 22976 | 22762 | 22836 | 1,863,164,032 | -164.10(-0.71%) |
Oct 23, 2013 | 23455 | 23506 | 22970 | 23000 | 1,723,799,424 | -316.10(-1.36%) |
Oct 22, 2013 | 23309 | 23388 | 23264 | 23316 | 1,070,908,480 | -122.20(-0.52%) |
Oct 21, 2013 | 23494 | 23535 | 23357 | 23438 | 1,160,840,832 | +98.10(+0.42%) |
Oct 20, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 23262 | 23364 | 23213 | 23340 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 23262 | 23364 | 23213 | 23340 | 1,314,426,880 | +245.20(+1.06%) |
Oct 17, 2013 | 23352 | 23357 | 23074 | 23095 | 1,237,910,784 | -133.40(-0.57%) |
Oct 16, 2013 | 23351 | 23351 | 23129 | 23228 | 1,041,169,920 | -108.20(-0.46%) |
Oct 15, 2013 | 23400 | 23411 | 23279 | 23336 | 1,244,268,416 | +118.20(+0.51%) |
Oct 14, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 23318 | 23337 | 23204 | 23218 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 23318 | 23337 | 23204 | 23218 | 1,360,355,968 | +267.00(+1.16%) |
Oct 10, 2013 | 23078 | 23084 | 22744 | 22951 | 1,350,438,144 | -82.70(-0.36%) |
Oct 09, 2013 | 23002 | 23066 | 22966 | 23034 | 1,079,534,848 | -144.80(-0.62%) |
Oct 08, 2013 | 22988 | 23229 | 22927 | 23179 | 1,337,047,424 | +204.90(+0.89%) |
Oct 07, 2013 | 23153 | 23153 | 22897 | 22974 | 1,209,772,928 | -164.60(-0.71%) |
Oct 06, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 23052 | 23153 | 22984 | 23138 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 23052 | 23153 | 22984 | 23138 | 1,158,821,760 | -75.90(-0.33%) |
Oct 03, 2013 | 23167 | 23242 | 23127 | 23214 | 1,217,000,832 | +229.90(+1.00%) |
Oct 02, 2013 | 22997 | 23139 | 22933 | 22984 | 1,444,728,448 | +124.60(+0.55%) |
Oct 01, 2013 | 22947 | 22987 | 22845 | 22860 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 22947 | 22987 | 22845 | 22860 | 1,573,033,216 | -347.10(-1.50%) |
Sep 29, 2013 | 23199 | 23340 | 23119 | 23207 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 23199 | 23340 | 23119 | 23207 | 1,487,481,856 | +82.00(+0.35%) |
Sep 26, 2013 | 23193 | 23224 | 23044 | 23125 | 1,574,961,152 | -84.60(-0.36%) |
Sep 25, 2013 | 23193 | 23282 | 23155 | 23210 | 1,340,232,832 | +30.60(+0.13%) |
Sep 24, 2013 | 23324 | 23324 | 23102 | 23179 | 1,558,382,080 | -192.50(-0.82%) |
Sep 23, 2013 | 23415 | 23467 | 23291 | 23372 | 1,514,566,784 | -131.00(-0.56%) |
Sep 21, 2013 | 23550 | 23554 | 23469 | 23502 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 23502 | 23502 | 23502 | 23502 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 23550 | 23554 | 23469 | 23502 | 2,179,785,728 | +385.10(+1.67%) |
Sep 18, 2013 | 23214 | 23215 | 23081 | 23117 | 1,278,223,232 | -63.10(-0.27%) |
Sep 17, 2013 | 23247 | 23247 | 23128 | 23180 | 1,388,461,824 | -71.90(-0.31%) |
Sep 16, 2013 | 23210 | 23268 | 23174 | 23252 | 1,448,448,640 | +337.10(+1.47%) |
Sep 15, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 22921 | 22957 | 22791 | 22915 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 22921 | 22957 | 22791 | 22915 | 1,579,265,024 | -38.40(-0.17%) |
Sep 12, 2013 | 22953 | 23048 | 22909 | 22954 | 1,626,682,880 | +16.60(+0.07%) |
Sep 11, 2013 | 23096 | 23120 | 22848 | 22937 | 2,000,940,032 | -39.60(-0.17%) |
Sep 10, 2013 | 22933 | 22989 | 22843 | 22977 | 2,241,118,720 | +226.00(+0.99%) |
Sep 09, 2013 | 22770 | 22853 | 22681 | 22751 | 1,922,622,464 | +129.50(+0.57%) |
Sep 08, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 22616 | 22700 | 22578 | 22621 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 22616 | 22700 | 22578 | 22621 | 1,960,758,400 | +23.20(+0.10%) |
Sep 05, 2013 | 22539 | 22683 | 22487 | 22598 | 2,145,320,448 | +271.80(+1.22%) |
Sep 04, 2013 | 22172 | 22438 | 22143 | 22326 | 3,996,450,304 | -68.40(-0.31%) |
Sep 03, 2013 | 22323 | 22457 | 22291 | 22395 | 1,948,185,600 | +219.30(+0.99%) |
Sep 02, 2013 | 21949 | 22240 | 21949 | 22175 | 1,813,176,960 | +443.90(+2.04%) |
Sep 01, 2013 | 21618 | 21753 | 21550 | 21731 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 21618 | 21753 | 21550 | 21731 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 21618 | 21753 | 21550 | 21731 | 1,581,307,904 | +26.60(+0.12%) |
Aug 29, 2013 | 21613 | 21718 | 21554 | 21705 | 1,539,354,880 | +180.10(+0.84%) |
Aug 28, 2013 | 21585 | 21655 | 21466 | 21525 | 2,232,695,040 | -350.10(-1.60%) |
Aug 27, 2013 | 21907 | 21988 | 21771 | 21875 | 1,165,041,152 | -130.50(-0.59%) |
Aug 26, 2013 | 21943 | 22116 | 21898 | 22005 | 1,219,709,952 | +141.80(+0.65%) |
Aug 25, 2013 | 22006 | 22104 | 21769 | 21864 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 22006 | 22104 | 21769 | 21864 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 22006 | 22104 | 21769 | 21864 | 1,560,858,496 | -31.90(-0.15%) |
Aug 22, 2013 | 21538 | 21944 | 21538 | 21895 | 1,601,105,408 | +77.70(+0.36%) |
Aug 21, 2013 | 21965 | 21970 | 21619 | 21818 | 1,614,257,664 | -152.60(-0.69%) |
Aug 20, 2013 | 22396 | 22482 | 21907 | 21970 | 1,804,736,384 | -493.40(-2.20%) |
Aug 19, 2013 | 22433 | 22551 | 22388 | 22464 | 1,090,294,528 | -54.10(-0.24%) |
Aug 18, 2013 | 22451 | 22664 | 22312 | 22518 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 22451 | 22664 | 22312 | 22518 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 22451 | 22664 | 22312 | 22518 | 2,014,135,552 | -21.40(-0.09%) |
Aug 15, 2013 | 22568 | 22696 | 22473 | 22539 | 2,216,759,296 | -1.90(-0.01%) |
Aug 14, 2013 | 22368 | 22564 | 22310 | 22541 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 22368 | 22564 | 22310 | 22541 | 2,322,634,752 | +269.80(+1.21%) |
Aug 12, 2013 | 21796 | 22283 | 21735 | 22271 | 1,989,388,800 | +463.70(+2.13%) |
Aug 11, 2013 | 21760 | 21811 | 21675 | 21808 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 21760 | 21811 | 21675 | 21808 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 21760 | 21811 | 21675 | 21808 | 1,017,862,912 | +151.70(+0.70%) |
Aug 08, 2013 | 21698 | 21786 | 21630 | 21656 | 862,913,472 | +67.10(+0.31%) |
Aug 07, 2013 | 21756 | 21902 | 21571 | 21589 | 1,340,956,800 | -334.90(-1.53%) |
Aug 06, 2013 | 22001 | 22012 | 21808 | 21924 | 1,139,704,704 | -298.30(-1.34%) |
Aug 05, 2013 | 22274 | 22274 | 22194 | 22222 | 760,365,376 | +31.00(+0.14%) |
Aug 04, 2013 | 22265 | 22291 | 22137 | 22191 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 22265 | 22291 | 22137 | 22191 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 22265 | 22291 | 22137 | 22191 | 1,013,476,992 | +102.20(+0.46%) |
Aug 01, 2013 | 22026 | 22152 | 21983 | 22089 | 929,367,168 | +205.10(+0.94%) |
Jul 31, 2013 | 21889 | 22070 | 21853 | 21884 | 1,350,422,144 | -70.30(-0.32%) |
Jul 30, 2013 | 21870 | 22033 | 21840 | 21954 | 1,212,580,864 | +103.80(+0.48%) |
Jul 29, 2013 | 21896 | 21953 | 21750 | 21850 | 1,205,803,264 | -118.70(-0.54%) |
Jul 28, 2013 | 21892 | 22034 | 21834 | 21969 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 21892 | 22034 | 21834 | 21969 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 21892 | 22034 | 21834 | 21969 | 1,207,336,448 | +67.90(+0.31%) |
Jul 25, 2013 | 21872 | 21948 | 21841 | 21901 | 1,157,664,768 | -67.90(-0.31%) |
Jul 24, 2013 | 21913 | 21984 | 21799 | 21969 | 1,342,354,176 | +53.50(+0.24%) |
Jul 23, 2013 | 21517 | 21964 | 21517 | 21915 | 2,565,763,072 | +498.90(+2.33%) |
Jul 22, 2013 | 21499 | 21499 | 21284 | 21416 | 1,090,755,584 | +54.10(+0.25%) |
Jul 21, 2013 | 21452 | 21452 | 21214 | 21362 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 21452 | 21452 | 21214 | 21362 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 21452 | 21452 | 21214 | 21362 | 1,275,705,856 | +17.20(+0.08%) |
Jul 18, 2013 | 21427 | 21445 | 21289 | 21345 | 1,223,663,232 | -26.70(-0.12%) |
Jul 17, 2013 | 21369 | 21461 | 21254 | 21372 | 1,106,668,800 | +59.50(+0.28%) |
Jul 16, 2013 | 21333 | 21394 | 21209 | 21312 | 1,054,044,608 | +9.10(+0.04%) |
Jul 15, 2013 | 21279 | 21392 | 21206 | 21303 | 1,151,451,264 | +26.00(+0.12%) |
Jul 14, 2013 | 21522 | 21522 | 21242 | 21277 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 21522 | 21522 | 21242 | 21277 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 21522 | 21522 | 21242 | 21277 | 1,637,335,552 | -160.20(-0.75%) |
Jul 11, 2013 | 21178 | 21504 | 21178 | 21438 | 2,434,318,336 | +532.90(+2.55%) |
Jul 10, 2013 | 20842 | 21044 | 20633 | 20905 | 1,625,897,472 | +221.60(+1.07%) |
Jul 09, 2013 | 20611 | 20768 | 20572 | 20683 | 1,244,457,344 | +100.80(+0.49%) |
Jul 08, 2013 | 20598 | 20694 | 20244 | 20582 | 1,723,942,016 | -272.50(-1.31%) |
Jul 07, 2013 | 20741 | 20866 | 20729 | 20855 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 20741 | 20866 | 20729 | 20855 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 20741 | 20866 | 20729 | 20855 | 1,453,363,968 | +386.00(+1.89%) |
Jul 04, 2013 | 20335 | 20532 | 20318 | 20469 | 1,382,334,080 | +321.40(+1.60%) |
Jul 03, 2013 | 20569 | 20590 | 20120 | 20147 | 2,353,610,496 | -511.40(-2.48%) |
Jul 02, 2013 | 21005 | 21005 | 20633 | 20659 | 2,509,168,128 | -144.60(-0.70%) |
Jul 01, 2013 | 20803 | 20803 | 20803 | 20803 | 0 | +0.00(+0.00%) |
Jun 30, 2013 | 20597 | 20818 | 20491 | 20803 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 20597 | 20818 | 20491 | 20803 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 20597 | 20818 | 20491 | 20803 | 2,309,679,360 | +363.20(+1.78%) |
Jun 27, 2013 | 20456 | 20713 | 20375 | 20440 | 2,430,525,696 | +101.50(+0.50%) |
Jun 26, 2013 | 20091 | 20354 | 19914 | 20339 | 3,018,082,304 | +482.90(+2.43%) |
Jun 25, 2013 | 19776 | 19992 | 19426 | 19856 | 3,385,293,312 | +41.70(+0.21%) |
Jun 24, 2013 | 20023 | 20101 | 19757 | 19814 | 2,588,417,536 | -449.30(-2.22%) |
Jun 23, 2013 | 19970 | 20384 | 19970 | 20263 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 19970 | 20384 | 19970 | 20263 | 4,084,032,768 | -119.60(-0.59%) |
Jun 20, 2013 | 20669 | 20704 | 20374 | 20383 | 2,632,968,448 | -604.00(-2.88%) |
Jun 19, 2013 | 21188 | 21232 | 20896 | 20987 | 1,892,108,032 | -239.00(-1.13%) |
Jun 18, 2013 | 21103 | 21240 | 20995 | 21226 | 1,611,375,744 | +0.00(+0.00%) |
Jun 17, 2013 | 21007 | 21273 | 21007 | 21226 | 1,879,428,864 | +256.80(+1.22%) |
Jun 16, 2013 | 21083 | 21165 | 20955 | 20969 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 21083 | 21165 | 20955 | 20969 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 21083 | 21165 | 20955 | 20969 | 2,394,670,080 | +82.10(+0.39%) |
Jun 13, 2013 | 21069 | 21069 | 20653 | 20887 | 3,299,557,120 | -467.70(-2.19%) |
Jun 12, 2013 | 21542 | 21632 | 21308 | 21355 | 0 | +0.00(+0.00%) |
Jun 11, 2013 | 21542 | 21632 | 21308 | 21355 | 2,121,919,232 | -260.40(-1.20%) |
Jun 10, 2013 | 21593 | 21724 | 21498 | 21615 | 1,464,580,864 | +39.80(+0.18%) |
Jun 09, 2013 | 21768 | 21820 | 21506 | 21575 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 21768 | 21820 | 21506 | 21575 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 21768 | 21820 | 21506 | 21575 | 1,834,956,416 | -263.10(-1.20%) |
Jun 06, 2013 | 21908 | 21950 | 21799 | 21838 | 1,711,966,464 | -230.80(-1.05%) |
Jun 05, 2013 | 22142 | 22175 | 21934 | 22069 | 1,516,765,696 | -216.30(-0.97%) |
Jun 04, 2013 | 22320 | 22330 | 22179 | 22286 | 1,422,129,664 | +3.30(+0.01%) |
Jun 03, 2013 | 22302 | 22564 | 22250 | 22282 | 1,550,268,416 | -110.00(-0.49%) |
Jun 02, 2013 | 22583 | 22583 | 22346 | 22392 | 0 | +0.00(+0.00%) |
May 31, 2013 | 22583 | 22583 | 22346 | 22392 | 2,493,210,112 | -92.10(-0.41%) |
May 30, 2013 | 22562 | 22631 | 22291 | 22484 | 1,748,735,616 | -70.60(-0.31%) |
May 29, 2013 | 22827 | 22862 | 22533 | 22555 | 1,539,993,856 | -369.30(-1.61%) |
May 28, 2013 | 22710 | 22942 | 22640 | 22924 | 1,147,409,280 | +238.10(+1.05%) |
May 27, 2013 | 22572 | 22730 | 22545 | 22686 | 993,591,168 | +67.40(+0.30%) |
May 26, 2013 | 22679 | 22782 | 22470 | 22619 | 0 | +0.00(+0.00%) |
May 24, 2013 | 22679 | 22782 | 22470 | 22619 | 1,412,875,648 | -51.00(-0.22%) |
May 23, 2013 | 23067 | 23123 | 22606 | 22670 | 2,505,754,880 | -591.40(-2.54%) |
May 22, 2013 | 23341 | 23424 | 23180 | 23261 | 1,471,641,856 | -105.30(-0.45%) |
May 21, 2013 | 23426 | 23446 | 23338 | 23366 | 3,484,208,896 | -126.60(-0.54%) |
May 20, 2013 | 23349 | 23512 | 23349 | 23493 | 1,583,330,048 | +410.30(+1.78%) |
May 19, 2013 | 23110 | 23163 | 22956 | 23083 | 0 | +0.00(+0.00%) |
May 17, 2013 | 23083 | 23083 | 23083 | 23083 | 0 | +0.00(+0.00%) |
May 16, 2013 | 23110 | 23163 | 22956 | 23083 | 1,320,852,992 | +38.50(+0.17%) |
May 15, 2013 | 23074 | 23164 | 23002 | 23044 | 1,505,988,736 | +113.90(+0.50%) |
May 14, 2013 | 23124 | 23146 | 22879 | 22930 | 1,382,633,344 | -59.50(-0.26%) |
May 13, 2013 | 23246 | 23246 | 22959 | 22990 | 1,488,626,816 | -331.40(-1.42%) |
May 12, 2013 | 23214 | 23331 | 23144 | 23321 | 0 | +0.00(+0.00%) |
May 10, 2013 | 23214 | 23331 | 23144 | 23321 | 1,413,419,264 | +109.70(+0.47%) |
May 09, 2013 | 23354 | 23354 | 23127 | 23212 | 1,413,765,760 | -32.80(-0.14%) |
May 08, 2013 | 23216 | 23270 | 23156 | 23244 | 1,760,443,136 | +197.20(+0.86%) |
May 07, 2013 | 22924 | 23059 | 22856 | 23047 | 1,422,320,256 | +132.00(+0.58%) |
May 06, 2013 | 22968 | 22981 | 22865 | 22915 | 1,327,646,208 | +225.10(+0.99%) |
May 05, 2013 | 22812 | 22886 | 22679 | 22690 | 0 | +0.00(+0.00%) |
May 03, 2013 | 22812 | 22886 | 22679 | 22690 | 1,280,291,840 | +21.70(+0.10%) |
May 02, 2013 | 22692 | 22706 | 22552 | 22668 | 1,434,954,240 | -68.70(-0.30%) |
May 01, 2013 | 22737 | 22737 | 22737 | 22737 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 22770 | 22863 | 22670 | 22737 | 1,599,208,704 | +156.20(+0.69%) |
Apr 29, 2013 | 22568 | 22648 | 22489 | 22581 | 1,351,365,760 | +33.10(+0.15%) |
Apr 28, 2013 | 22560 | 22690 | 22529 | 22548 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 22560 | 22690 | 22529 | 22548 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 22560 | 22690 | 22529 | 22548 | 1,826,670,336 | +146.50(+0.65%) |
Apr 25, 2013 | 22299 | 22486 | 22215 | 22401 | 1,835,601,024 | +218.10(+0.98%) |
Apr 24, 2013 | 22067 | 22196 | 21963 | 22183 | 1,757,855,616 | +376.50(+1.73%) |
Apr 23, 2013 | 22086 | 22086 | 21748 | 21807 | 1,798,621,952 | -237.80(-1.08%) |
Apr 22, 2013 | 22038 | 22132 | 21956 | 22044 | 1,290,323,840 | +30.80(+0.14%) |
Apr 19, 2013 | 21518 | 22017 | 21496 | 22014 | 1,998,233,216 | +501.10(+2.33%) |
Apr 18, 2013 | 21440 | 21618 | 21423 | 21512 | 1,413,713,280 | -57.20(-0.27%) |
Apr 17, 2013 | 21795 | 21799 | 21551 | 21570 | 1,913,726,208 | -102.30(-0.47%) |
Apr 16, 2013 | 21572 | 21814 | 21475 | 21672 | 1,641,271,680 | -100.70(-0.46%) |
Apr 15, 2013 | 21999 | 21999 | 21735 | 21773 | 1,514,316,544 | -316.40(-1.43%) |
Apr 14, 2013 | 22185 | 22185 | 22050 | 22089 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 22185 | 22185 | 22050 | 22089 | 1,304,977,792 | -12.20(-0.06%) |
Apr 11, 2013 | 22198 | 22252 | 22058 | 22101 | 1,423,110,528 | +66.70(+0.30%) |
Apr 10, 2013 | 21963 | 22039 | 21859 | 22035 | 1,484,676,608 | +164.30(+0.75%) |
Apr 09, 2013 | 21800 | 21979 | 21800 | 21870 | 1,350,849,664 | +152.20(+0.70%) |
Apr 08, 2013 | 21734 | 21772 | 21612 | 21718 | 1,362,665,984 | -8.80(-0.04%) |
Apr 06, 2013 | 22231 | 22231 | 21703 | 21727 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 22231 | 22231 | 21703 | 21727 | 2,324,356,864 | -610.60(-2.73%) |
Apr 04, 2013 | 22338 | 22338 | 22338 | 22338 | 0 | +0.00(+0.00%) |
Apr 03, 2013 | 22527 | 22527 | 22283 | 22338 | 1,238,359,424 | -30.30(-0.14%) |
Apr 02, 2013 | 22204 | 22450 | 22204 | 22368 | 1,524,778,368 | +68.20(+0.31%) |
Apr 01, 2013 | 22300 | 22300 | 22300 | 22300 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 22390 | 22390 | 22132 | 22300 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 22390 | 22390 | 22132 | 22300 | 2,203,094,528 | -165.20(-0.74%) |
Mar 27, 2013 | 22386 | 22529 | 22366 | 22465 | 1,674,301,440 | +153.70(+0.69%) |
Mar 26, 2013 | 22208 | 22346 | 22089 | 22311 | 1,730,124,032 | +59.90(+0.27%) |
Mar 25, 2013 | 22328 | 22351 | 22201 | 22251 | 1,543,646,848 | +135.90(+0.61%) |
Mar 24, 2013 | 22186 | 22232 | 22033 | 22115 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 22186 | 22232 | 22033 | 22115 | 1,515,505,152 | -110.60(-0.50%) |
Mar 21, 2013 | 22286 | 22404 | 22180 | 22226 | 1,622,168,704 | -30.50(-0.14%) |
Mar 20, 2013 | 21990 | 22302 | 21976 | 22256 | 1,771,353,984 | +214.50(+0.97%) |
Mar 19, 2013 | 22138 | 22219 | 22031 | 22042 | 1,655,008,768 | -41.50(-0.19%) |
Mar 18, 2013 | 22185 | 22185 | 21998 | 22083 | 2,245,928,448 | -449.70(-2.00%) |
Mar 15, 2013 | 22706 | 22800 | 22494 | 22533 | 2,906,999,552 | -86.10(-0.38%) |
Mar 14, 2013 | 22484 | 22656 | 22306 | 22619 | 1,927,863,040 | +62.50(+0.28%) |
Mar 13, 2013 | 22901 | 22901 | 22487 | 22557 | 1,821,517,568 | -333.90(-1.46%) |
Mar 12, 2013 | 23133 | 23262 | 22879 | 22891 | 1,564,247,424 | -200.20(-0.87%) |
Mar 11, 2013 | 23131 | 23246 | 23065 | 23091 | 1,292,207,232 | -1.10(-0.00%) |
Mar 10, 2013 | 22839 | 23220 | 22839 | 23092 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 22839 | 23220 | 22839 | 23092 | 1,852,113,152 | +320.50(+1.41%) |
Mar 08, 2013 | 22729 | 22844 | 22656 | 22771 | 1,282,193,152 | -6.40(-0.03%) |
Mar 07, 2013 | 22751 | 22809 | 22665 | 22778 | 1,755,859,456 | +217.30(+0.96%) |
Mar 06, 2013 | 22622 | 22662 | 22524 | 22560 | 1,843,253,376 | +22.70(+0.10%) |
Mar 05, 2013 | 22866 | 22866 | 22466 | 22538 | 2,172,137,472 | +0.00(+0.00%) |
Mar 04, 2013 | 22866 | 22866 | 22466 | 22538 | 0 | -342.40(-1.50%) |
Mar 03, 2013 | 22957 | 23016 | 22869 | 22880 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 22957 | 23016 | 22869 | 22880 | 2,069,275,136 | -140.10(-0.61%) |
Mar 01, 2013 | 22826 | 23032 | 22735 | 23020 | 2,105,669,248 | +443.30(+1.96%) |
Feb 28, 2013 | 22656 | 22656 | 22445 | 22577 | 1,682,329,600 | +57.30(+0.25%) |
Feb 27, 2013 | 22640 | 22769 | 22511 | 22520 | 1,520,934,400 | -300.40(-1.32%) |
Feb 26, 2013 | 22853 | 22876 | 22778 | 22820 | 1,074,747,136 | +37.70(+0.17%) |
Feb 24, 2013 | 22840 | 22850 | 22675 | 22782 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 22840 | 22850 | 22675 | 22782 | 1,623,906,816 | -124.30(-0.54%) |
Feb 22, 2013 | 23026 | 23026 | 22828 | 22907 | 2,061,812,608 | -400.70(-1.72%) |
Feb 21, 2013 | 23311 | 23311 | 23164 | 23307 | 1,562,429,824 | +163.50(+0.71%) |
Feb 20, 2013 | 23368 | 23454 | 23139 | 23144 | 1,434,540,928 | -238.00(-1.02%) |
Feb 19, 2013 | 23478 | 23478 | 23310 | 23382 | 1,033,227,776 | +0.00(+0.00%) |
Feb 18, 2013 | 23478 | 23478 | 23310 | 23382 | 0 | -62.70(-0.27%) |
Feb 17, 2013 | 23315 | 23447 | 23284 | 23445 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 23315 | 23447 | 23284 | 23445 | 1,055,545,216 | +31.40(+0.13%) |
Feb 15, 2013 | 23460 | 23469 | 23301 | 23413 | 1,528,919,296 | +198.00(+0.85%) |
Feb 14, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 13, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 12, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 11, 2013 | 23101 | 23267 | 23101 | 23215 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 23101 | 23267 | 23101 | 23215 | 1,825,561,344 | +38.20(+0.16%) |
Feb 08, 2013 | 23260 | 23298 | 23135 | 23177 | 2,020,632,448 | -79.90(-0.34%) |
Feb 07, 2013 | 23292 | 23355 | 23204 | 23257 | 1,654,525,056 | +108.40(+0.47%) |
Feb 06, 2013 | 23407 | 23407 | 23104 | 23148 | 2,488,035,584 | -536.50(-2.27%) |
Feb 05, 2013 | 23867 | 23945 | 23637 | 23685 | 2,739,062,272 | -36.80(-0.16%) |
Feb 04, 2013 | 23763 | 23763 | 23571 | 23722 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 23763 | 23763 | 23571 | 23722 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 23763 | 23763 | 23571 | 23722 | 1,629,063,552 | -7.70(-0.03%) |
Feb 01, 2013 | 23799 | 23799 | 23668 | 23730 | 1,829,300,352 | -92.60(-0.39%) |
Jan 31, 2013 | 23767 | 23916 | 23766 | 23822 | 1,961,875,968 | +166.90(+0.71%) |
Jan 30, 2013 | 23659 | 23707 | 23603 | 23655 | 3,153,976,064 | -16.70(-0.07%) |
Jan 29, 2013 | 23622 | 23736 | 23622 | 23672 | 1,443,566,848 | +0.00(+0.00%) |
Jan 28, 2013 | 23622 | 23736 | 23622 | 23672 | 0 | +91.50(+0.39%) |
Jan 27, 2013 | 23654 | 23666 | 23481 | 23580 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 23654 | 23666 | 23481 | 23580 | 1,620,958,976 | -18.50(-0.08%) |
Jan 25, 2013 | 23585 | 23689 | 23548 | 23599 | 1,428,556,288 | -36.20(-0.15%) |
Jan 24, 2013 | 23700 | 23711 | 23540 | 23635 | 1,536,963,328 | -23.90(-0.10%) |
Jan 23, 2013 | 23596 | 23686 | 23499 | 23659 | 1,361,101,440 | +68.10(+0.29%) |
Jan 22, 2013 | 23566 | 23640 | 23536 | 23591 | 1,104,208,000 | +0.00(+0.00%) |
Jan 21, 2013 | 23566 | 23640 | 23536 | 23591 | 0 | -10.90(-0.05%) |
Jan 20, 2013 | 23510 | 23606 | 23451 | 23602 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 23510 | 23606 | 23451 | 23602 | 1,934,485,248 | +262.00(+1.12%) |
Jan 18, 2013 | 23472 | 23505 | 23223 | 23340 | 1,316,299,008 | -17.20(-0.07%) |
Jan 17, 2013 | 23390 | 23390 | 23203 | 23357 | 1,370,170,240 | -24.50(-0.10%) |
Jan 16, 2013 | 23388 | 23516 | 23306 | 23382 | 1,450,147,712 | -31.80(-0.14%) |
Jan 15, 2013 | 23327 | 23442 | 23292 | 23413 | 1,559,383,552 | +0.00(+0.00%) |
Jan 14, 2013 | 23327 | 23442 | 23292 | 23413 | 0 | +149.20(+0.64%) |
Jan 13, 2013 | 23479 | 23487 | 23213 | 23264 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 23479 | 23487 | 23213 | 23264 | 1,526,867,456 | -90.20(-0.39%) |
Jan 11, 2013 | 23240 | 23478 | 23166 | 23354 | 1,911,808,384 | +135.80(+0.58%) |
Jan 10, 2013 | 23155 | 23235 | 23142 | 23218 | 1,518,554,752 | +107.30(+0.46%) |
Jan 09, 2013 | 23264 | 23264 | 23088 | 23111 | 1,461,679,104 | -218.60(-0.94%) |
Jan 08, 2013 | 23345 | 23402 | 23254 | 23330 | 1,401,515,008 | +0.00(+0.00%) |
Jan 07, 2013 | 23345 | 23402 | 23254 | 23330 | 0 | -1.30(-0.01%) |
Jan 06, 2013 | 23370 | 23370 | 23172 | 23331 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 23370 | 23370 | 23172 | 23331 | 1,505,752,832 | -67.50(-0.29%) |
Jan 04, 2013 | 23390 | 23401 | 23234 | 23399 | 2,211,206,912 | +86.60(+0.37%) |
Jan 03, 2013 | 22860 | 23317 | 22860 | 23312 | 2,129,252,864 | +0.00(+0.00%) |
Jan 02, 2013 | 22860 | 23317 | 22860 | 23312 | 0 | +655.10(+2.89%) |