Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56878 | 56878 | 55502 | 55829 | 3,488,600 | -1049.00(-1.84%) |
Jul 30, 2014 | 57119 | 57439 | 56706 | 56878 | 2,446,200 | -241.00(-0.42%) |
Jul 29, 2014 | 57697 | 58013 | 57083 | 57119 | 2,702,100 | -577.00(-1.00%) |
Jul 28, 2014 | 57823 | 58040 | 57415 | 57696 | 2,366,800 | -125.00(-0.22%) |
Jul 25, 2014 | 57978 | 58069 | 57648 | 57821 | 2,422,200 | -157.00(-0.27%) |
Jul 24, 2014 | 57420 | 58122 | 57357 | 57978 | 3,040,100 | +558.00(+0.97%) |
Jul 23, 2014 | 57983 | 57983 | 57142 | 57420 | 2,735,100 | -563.00(-0.97%) |
Jul 22, 2014 | 57636 | 58138 | 57500 | 57983 | 3,010,300 | +349.00(+0.61%) |
Jul 21, 2014 | 57014 | 57756 | 56864 | 57634 | 3,034,800 | +621.10(+1.09%) |
Jul 20, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | -0.10(-0.00%) |
Jul 18, 2014 | 55639 | 57484 | 55639 | 57013 | 5,296,300 | +1375.00(+2.47%) |
Jul 17, 2014 | 55712 | 56190 | 55237 | 55638 | 3,975,700 | -79.00(-0.14%) |
Jul 16, 2014 | 55973 | 56332 | 55573 | 55717 | 4,094,500 | -257.00(-0.46%) |
Jul 15, 2014 | 55742 | 56107 | 55629 | 55974 | 3,222,300 | +230.00(+0.41%) |
Jul 14, 2014 | 54786 | 55896 | 54786 | 55744 | 4,170,300 | +958.10(+1.75%) |
Jul 13, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | -0.10(-0.00%) |
Jul 11, 2014 | 54593 | 54952 | 54320 | 54786 | 3,377,200 | +193.00(+0.35%) |
Jul 10, 2014 | 53643 | 54600 | 53643 | 54593 | 4,720,300 | +958.00(+1.79%) |
Jul 09, 2014 | 53635 | 53635 | 53635 | 53635 | 0 | +1.00(+0.00%) |
Jul 08, 2014 | 53813 | 53905 | 53459 | 53634 | 1,854,600 | -168.00(-0.31%) |
Jul 07, 2014 | 54042 | 54042 | 53376 | 53802 | 2,194,500 | -253.90(-0.47%) |
Jul 06, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | -0.10(-0.00%) |
Jul 04, 2014 | 53893 | 54087 | 53704 | 54056 | 753,800 | +181.00(+0.34%) |
Jul 03, 2014 | 53029 | 53877 | 52760 | 53875 | 3,302,900 | +846.00(+1.60%) |
Jul 02, 2014 | 53171 | 53245 | 52735 | 53029 | 3,156,000 | -143.00(-0.27%) |
Jul 01, 2014 | 53170 | 53698 | 52887 | 53172 | 2,693,300 | +4.00(+0.01%) |
Jun 30, 2014 | 53159 | 53311 | 52709 | 53168 | 2,448,700 | +10.70(+0.02%) |
Jun 29, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 53507 | 53614 | 52919 | 53157 | 0 | +0.30(+0.00%) |
Jun 27, 2014 | 53507 | 53614 | 52919 | 53157 | 2,370,800 | -350.00(-0.65%) |
Jun 26, 2014 | 53427 | 53790 | 53331 | 53507 | 2,241,300 | +81.00(+0.15%) |
Jun 25, 2014 | 54281 | 54393 | 53363 | 53426 | 2,953,100 | -855.00(-1.58%) |
Jun 24, 2014 | 54194 | 55002 | 54094 | 54281 | 3,121,500 | +71.00(+0.13%) |
Jun 23, 2014 | 54637 | 54724 | 54097 | 54210 | 1,403,100 | -428.20(-0.78%) |
Jun 22, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 55192 | 55192 | 54540 | 54638 | 0 | +0.20(+0.00%) |
Jun 20, 2014 | 55192 | 55192 | 54540 | 54638 | 2,347,800 | -565.00(-1.02%) |
Jun 19, 2014 | 55203 | 55203 | 55203 | 55203 | 0 | +1.00(+0.00%) |
Jun 18, 2014 | 54300 | 55202 | 54046 | 55202 | 3,265,400 | +902.00(+1.66%) |
Jun 17, 2014 | 54630 | 54638 | 54150 | 54300 | 1,588,400 | -330.00(-0.60%) |
Jun 16, 2014 | 54807 | 54855 | 54475 | 54630 | 2,637,400 | -176.60(-0.32%) |
Jun 15, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 55102 | 55104 | 54649 | 54807 | 0 | -0.40(-0.00%) |
Jun 13, 2014 | 55102 | 55104 | 54649 | 54807 | 2,664,400 | -295.00(-0.54%) |
Jun 12, 2014 | 55102 | 55102 | 55102 | 55102 | 0 | +0.00(+0.00%) |
Jun 11, 2014 | 54677 | 55284 | 54677 | 55102 | 3,796,000 | +498.00(+0.91%) |
Jun 10, 2014 | 54273 | 54604 | 53960 | 54604 | 3,729,900 | +331.00(+0.61%) |
Jun 09, 2014 | 53129 | 54462 | 53091 | 54273 | 3,660,000 | +1144.30(+2.15%) |
Jun 08, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 51562 | 53175 | 51562 | 53129 | 0 | -0.30(-0.00%) |
Jun 06, 2014 | 51562 | 53175 | 51562 | 53129 | 4,298,400 | +1570.00(+3.05%) |
Jun 05, 2014 | 51833 | 52245 | 51470 | 51559 | 2,890,000 | -274.00(-0.53%) |
Jun 04, 2014 | 52032 | 52032 | 51609 | 51833 | 2,571,500 | -199.00(-0.38%) |
Jun 03, 2014 | 51606 | 52032 | 51377 | 52032 | 2,859,400 | +426.00(+0.83%) |
Jun 02, 2014 | 51239 | 51879 | 51239 | 51606 | 2,597,900 | +366.70(+0.72%) |
Jun 01, 2014 | 52233 | 52233 | 51239 | 51239 | 0 | +0.00(+0.00%) |
May 31, 2014 | 52233 | 52233 | 51239 | 51239 | 0 | +0.30(+0.00%) |
May 30, 2014 | 52233 | 52233 | 51239 | 51239 | 4,533,200 | -1000.00(-1.91%) |
May 29, 2014 | 52649 | 52889 | 52031 | 52239 | 2,394,300 | -401.00(-0.76%) |
May 28, 2014 | 52174 | 52858 | 52009 | 52640 | 2,842,500 | +466.00(+0.89%) |
May 27, 2014 | 52932 | 53309 | 52079 | 52174 | 2,894,700 | -759.00(-1.43%) |
May 26, 2014 | 52650 | 53044 | 52650 | 52933 | 1,186,800 | +306.60(+0.58%) |
May 25, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.00(+0.00%) |
May 24, 2014 | 52808 | 52936 | 52403 | 52626 | 0 | +0.40(+0.00%) |
May 23, 2014 | 52808 | 52936 | 52403 | 52626 | 2,462,300 | -180.00(-0.34%) |
May 22, 2014 | 52206 | 52851 | 52133 | 52806 | 2,941,400 | +603.00(+1.16%) |
May 21, 2014 | 52366 | 52875 | 52203 | 52203 | 3,248,100 | -163.00(-0.31%) |
May 20, 2014 | 53353 | 53843 | 52313 | 52366 | 3,948,600 | -987.00(-1.85%) |
May 19, 2014 | 53976 | 53991 | 53267 | 53353 | 3,089,500 | -622.80(-1.15%) |
May 18, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | +0.00(+0.00%) |
May 17, 2014 | 53856 | 54382 | 53709 | 53976 | 0 | -0.20(-0.00%) |
May 16, 2014 | 53856 | 54382 | 53709 | 53976 | 3,541,400 | +120.00(+0.22%) |
May 15, 2014 | 54404 | 54404 | 53565 | 53856 | 3,436,100 | -557.00(-1.02%) |
May 14, 2014 | 53913 | 54459 | 53867 | 54413 | 2,878,900 | +506.00(+0.94%) |
May 13, 2014 | 54056 | 54243 | 53731 | 53907 | 2,956,600 | -146.00(-0.27%) |
May 12, 2014 | 53103 | 54053 | 53103 | 54053 | 2,744,300 | +952.70(+1.79%) |
May 11, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.00(+0.00%) |
May 10, 2014 | 53422 | 53639 | 53057 | 53100 | 0 | +0.30(+0.00%) |
May 09, 2014 | 53422 | 53639 | 53057 | 53100 | 3,177,900 | -322.00(-0.60%) |
May 08, 2014 | 54053 | 54249 | 53222 | 53422 | 3,344,300 | -631.00(-1.17%) |
May 07, 2014 | 53786 | 54226 | 53499 | 54053 | 4,569,600 | +273.00(+0.51%) |
May 06, 2014 | 53446 | 53986 | 53094 | 53780 | 4,965,700 | +334.00(+0.62%) |
May 05, 2014 | 52989 | 53506 | 52931 | 53446 | 4,441,100 | +465.70(+0.88%) |
May 04, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.00(+0.00%) |
May 03, 2014 | 51630 | 53060 | 51628 | 52980 | 0 | +0.30(+0.00%) |
May 02, 2014 | 51630 | 53060 | 51628 | 52980 | 8,106,000 | +1353.00(+2.62%) |
May 01, 2014 | 51627 | 51627 | 51627 | 51627 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 51838 | 51838 | 51251 | 51627 | 4,623,600 | -212.00(-0.41%) |
Apr 29, 2014 | 51386 | 52416 | 51386 | 51839 | 4,326,300 | +455.00(+0.89%) |
Apr 28, 2014 | 51397 | 51472 | 50777 | 51384 | 2,711,300 | -15.40(-0.03%) |
Apr 27, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 51817 | 51817 | 51019 | 51399 | 0 | +0.40(+0.00%) |
Apr 25, 2014 | 51817 | 51817 | 51019 | 51399 | 2,954,700 | -418.00(-0.81%) |
Apr 24, 2014 | 51570 | 51963 | 51238 | 51817 | 3,186,900 | +247.00(+0.48%) |
Apr 23, 2014 | 51975 | 51975 | 51400 | 51570 | 2,844,000 | -407.00(-0.78%) |
Apr 22, 2014 | 52112 | 52460 | 51682 | 51977 | 3,492,900 | -135.00(-0.26%) |
Apr 21, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +0.10(+0.00%) |
Apr 20, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 51201 | 52338 | 50887 | 52112 | 0 | -0.10(-0.00%) |
Apr 18, 2014 | 52112 | 52112 | 52112 | 52112 | 0 | +1.00(+0.00%) |
Apr 17, 2014 | 51200 | 52338 | 50886 | 52111 | 3,015,500 | +910.00(+1.78%) |
Apr 16, 2014 | 50469 | 51288 | 50469 | 51201 | 3,427,100 | +747.00(+1.48%) |
Apr 15, 2014 | 51593 | 51593 | 49890 | 50454 | 3,858,800 | -1143.00(-2.22%) |
Apr 14, 2014 | 51867 | 52110 | 51361 | 51597 | 2,686,800 | -270.30(-0.52%) |
Apr 13, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 51128 | 51871 | 50518 | 51867 | 0 | +0.30(+0.00%) |
Apr 11, 2014 | 51128 | 51871 | 50518 | 51867 | 3,395,300 | +739.00(+1.45%) |
Apr 10, 2014 | 51185 | 51522 | 50732 | 51128 | 3,588,900 | -57.00(-0.11%) |
Apr 09, 2014 | 51629 | 51629 | 50653 | 51185 | 4,195,300 | -444.00(-0.86%) |
Apr 08, 2014 | 52173 | 53394 | 51377 | 51629 | 5,496,100 | -526.00(-1.01%) |
Apr 07, 2014 | 51115 | 52229 | 51115 | 52155 | 3,673,400 | +1073.20(+2.10%) |
Apr 06, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 51428 | 52288 | 51034 | 51082 | 0 | -0.20(-0.00%) |
Apr 04, 2014 | 51428 | 52288 | 51034 | 51082 | 3,696,200 | -326.00(-0.63%) |
Apr 03, 2014 | 51712 | 51991 | 51059 | 51408 | 3,503,400 | -293.00(-0.57%) |
Apr 02, 2014 | 50273 | 51794 | 50201 | 51701 | 4,790,700 | +1431.00(+2.85%) |
Apr 01, 2014 | 50412 | 50627 | 49774 | 50270 | 3,501,200 | -145.00(-0.29%) |
Mar 31, 2014 | 49770 | 50418 | 49770 | 50415 | 3,645,900 | +646.90(+1.30%) |
Mar 30, 2014 | 49653 | 50180 | 49606 | 49768 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 49653 | 50180 | 49606 | 49768 | 0 | +0.10(+0.00%) |
Mar 28, 2014 | 49653 | 50181 | 49606 | 49768 | 4,230,500 | +121.00(+0.24%) |
Mar 27, 2014 | 47965 | 49647 | 47962 | 49647 | 5,928,200 | +1681.00(+3.50%) |
Mar 26, 2014 | 48182 | 48725 | 47963 | 47966 | 3,439,100 | -214.00(-0.44%) |
Mar 25, 2014 | 47993 | 48441 | 47950 | 48180 | 2,953,800 | +187.00(+0.39%) |
Mar 24, 2014 | 47382 | 48142 | 47382 | 47993 | 3,008,900 | +612.10(+1.29%) |
Mar 23, 2014 | 47272 | 47832 | 46721 | 47381 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 47272 | 47832 | 46721 | 47381 | 0 | -0.10(-0.00%) |
Mar 21, 2014 | 47272 | 47832 | 46721 | 47381 | 4,187,600 | +102.00(+0.22%) |
Mar 20, 2014 | 46565 | 47484 | 46151 | 47279 | 4,364,800 | +712.00(+1.53%) |
Mar 19, 2014 | 46153 | 46803 | 45910 | 46567 | 3,337,700 | +416.00(+0.90%) |
Mar 18, 2014 | 45115 | 46217 | 45075 | 46151 | 3,593,900 | +1033.00(+2.29%) |
Mar 17, 2014 | 44979 | 45499 | 44969 | 45118 | 2,929,300 | +152.30(+0.34%) |
Mar 15, 2014 | 45444 | 45562 | 44905 | 44966 | 0 | -0.30(-0.00%) |
Mar 14, 2014 | 45444 | 45562 | 44905 | 44966 | 3,477,100 | -478.00(-1.05%) |
Mar 13, 2014 | 45864 | 46176 | 45250 | 45444 | 3,118,200 | -418.00(-0.91%) |
Mar 12, 2014 | 45687 | 45916 | 45508 | 45862 | 3,021,300 | +164.00(+0.36%) |
Mar 11, 2014 | 45533 | 46050 | 45401 | 45698 | 3,281,500 | +165.00(+0.36%) |
Mar 10, 2014 | 46242 | 46242 | 45204 | 45533 | 3,673,600 | -711.10(-1.54%) |
Mar 09, 2014 | 47093 | 47218 | 46086 | 46244 | 0 | +0.10(+0.00%) |
Mar 08, 2014 | 47093 | 47218 | 46086 | 46244 | 3,982,800 | -849.00(-1.80%) |
Mar 07, 2014 | 46592 | 47401 | 46502 | 47093 | 3,164,900 | +504.00(+1.08%) |
Mar 06, 2014 | 47092 | 47154 | 46473 | 46589 | 2,293,000 | -505.00(-1.07%) |
Mar 05, 2014 | 47094 | 47094 | 47094 | 47094 | 0 | +0.00(+0.00%) |
Mar 04, 2014 | 47094 | 47094 | 47094 | 47094 | 0 | -0.40(-0.00%) |
Mar 03, 2014 | 47614 | 47813 | 47044 | 47094 | 0 | +0.00(+0.00%) |
Mar 02, 2014 | 47614 | 47813 | 47044 | 47094 | 0 | +0.40(+0.00%) |
Mar 01, 2014 | 47614 | 47813 | 47043 | 47094 | 4,088,300 | -513.00(-1.08%) |
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%) |