Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17070 | 17145 | 17017 | 17043 | 102,290,744 | -28.30(-0.17%) |
Sep 29, 2014 | 17108 | 17108 | 16934 | 17071 | 70,220,504 | -42.00(-0.25%) |
Sep 26, 2014 | 16949 | 17148 | 16948 | 17113 | 74,665,752 | +167.40(+0.99%) |
Sep 25, 2014 | 17205 | 17205 | 16946 | 16946 | 93,516,624 | -264.30(-1.54%) |
Sep 24, 2014 | 17057 | 17227 | 17034 | 17210 | 80,525,168 | +154.20(+0.90%) |
Sep 23, 2014 | 17166 | 17172 | 17056 | 17056 | 77,090,912 | -116.80(-0.68%) |
Sep 22, 2014 | 17272 | 17278 | 17159 | 17173 | 74,299,120 | -107.00(-0.62%) |
Sep 19, 2014 | 17267 | 17351 | 17258 | 17280 | 349,622,816 | +13.70(+0.08%) |
Sep 18, 2014 | 17164 | 17275 | 17164 | 17266 | 85,304,064 | +109.20(+0.64%) |
Sep 17, 2014 | 17131 | 17221 | 17089 | 17157 | 87,805,088 | +24.80(+0.14%) |
Sep 16, 2014 | 17027 | 17167 | 16986 | 17132 | 73,197,440 | +100.90(+0.59%) |
Sep 15, 2014 | 16989 | 17052 | 16951 | 17031 | 71,737,464 | +43.60(+0.26%) |
Sep 12, 2014 | 17044 | 17044 | 16938 | 16988 | 82,824,976 | -61.50(-0.36%) |
Sep 11, 2014 | 17057 | 17057 | 16984 | 17049 | 63,652,180 | -19.70(-0.12%) |
Sep 10, 2014 | 17016 | 17080 | 16975 | 17069 | 76,775,856 | +54.80(+0.32%) |
Sep 09, 2014 | 17110 | 17112 | 16993 | 17014 | 69,032,664 | -97.50(-0.57%) |
Sep 08, 2014 | 17132 | 17138 | 17079 | 17111 | 65,641,748 | -26.00(-0.15%) |
Sep 05, 2014 | 17066 | 17137 | 17010 | 17137 | 76,630,640 | +67.80(+0.40%) |
Sep 04, 2014 | 17084 | 17162 | 17030 | 17070 | 68,119,632 | -8.70(-0.05%) |
Sep 03, 2014 | 17067 | 17152 | 17060 | 17078 | 62,765,028 | +10.70(+0.06%) |
Sep 02, 2014 | 17097 | 17114 | 17009 | 17068 | 64,818,400 | -30.80(-0.18%) |
Aug 29, 2014 | 17083 | 17098 | 17098 | 17098 | 81,500,000 | +18.80(+0.11%) |
Aug 28, 2014 | 17119 | 17119 | 17018 | 17080 | 51,860,980 | -42.40(-0.25%) |
Aug 27, 2014 | 17111 | 17135 | 17091 | 17122 | 61,688,344 | +15.30(+0.09%) |
Aug 26, 2014 | 17080 | 17154 | 17080 | 17107 | 50,706,924 | +29.80(+0.17%) |
Aug 25, 2014 | 17012 | 17125 | 17012 | 17077 | 57,398,744 | +75.70(+0.45%) |
Aug 22, 2014 | 17038 | 17063 | 16984 | 17001 | 64,332,456 | -38.30(-0.22%) |
Aug 21, 2014 | 16984 | 17075 | 16984 | 17040 | 65,160,620 | +60.40(+0.36%) |
Aug 20, 2014 | 16910 | 16995 | 16901 | 16979 | 61,963,156 | +59.50(+0.35%) |
Aug 19, 2014 | 16839 | 16929 | 16839 | 16920 | 67,221,264 | +80.90(+0.48%) |
Aug 18, 2014 | 16664 | 16840 | 16664 | 16839 | 75,671,472 | +175.80(+1.06%) |
Aug 15, 2014 | 16717 | 16775 | 16581 | 16663 | 109,183,216 | -50.70(-0.30%) |
Aug 14, 2014 | 16657 | 16714 | 16714 | 16714 | 62,370,000 | +61.80(+0.37%) |
Aug 13, 2014 | 16568 | 16670 | 16568 | 16652 | 66,015,424 | +91.30(+0.55%) |
Aug 12, 2014 | 16566 | 16560 | 16560 | 16560 | 62,770,000 | -9.50(-0.06%) |
Aug 11, 2014 | 16557 | 16628 | 16557 | 16570 | 65,558,636 | +16.10(+0.10%) |
Aug 08, 2014 | 16370 | 16545 | 16364 | 16554 | 82,415,248 | +185.60(+1.13%) |
Aug 07, 2014 | 16448 | 16504 | 16334 | 16368 | 80,426,808 | -75.00(-0.46%) |
Aug 06, 2014 | 16425 | 16491 | 16372 | 16443 | 78,599,736 | +13.80(+0.08%) |
Aug 05, 2014 | 16560 | 16560 | 16370 | 16430 | 76,627,472 | -139.80(-0.84%) |
Aug 04, 2014 | 16494 | 16596 | 16447 | 16569 | 76,255,888 | +75.90(+0.46%) |
Aug 01, 2014 | 16562 | 16585 | 16437 | 16493 | 84,856,016 | -69.90(-0.42%) |
Jul 31, 2014 | 16870 | 16870 | 16563 | 16563 | 101,667,912 | -317.10(-1.88%) |
Jul 30, 2014 | 16920 | 16984 | 16817 | 16880 | 77,746,376 | -31.70(-0.19%) |
Jul 29, 2014 | 16984 | 17056 | 16912 | 16912 | 75,984,024 | -70.50(-0.42%) |
Jul 28, 2014 | 16957 | 17001 | 16878 | 16983 | 66,187,280 | +22.00(+0.13%) |
Jul 25, 2014 | 17080 | 17082 | 16916 | 16961 | 67,289,448 | -123.20(-0.72%) |
Jul 24, 2014 | 17092 | 17120 | 17061 | 17084 | 66,387,656 | -2.80(-0.02%) |
Jul 23, 2014 | 17117 | 17121 | 17058 | 17087 | 73,444,904 | -26.90(-0.16%) |
Jul 22, 2014 | 17055 | 17133 | 17040 | 17114 | 77,958,672 | +61.80(+0.36%) |
Jul 21, 2014 | 17095 | 17095 | 16974 | 17052 | 67,590,256 | -48.50(-0.28%) |
Jul 18, 2014 | 16978 | 17114 | 16978 | 17100 | 112,530,376 | +123.40(+0.73%) |
Jul 17, 2014 | 17133 | 17152 | 16966 | 16977 | 99,238,720 | -161.40(-0.94%) |
Jul 16, 2014 | 17062 | 17139 | 17062 | 17138 | 111,503,040 | +77.50(+0.45%) |
Jul 15, 2014 | 17055 | 17114 | 17006 | 17061 | 101,734,856 | +5.30(+0.03%) |
Jul 14, 2014 | 16951 | 17088 | 16951 | 17055 | 60,569,704 | +111.60(+0.66%) |
Jul 11, 2014 | 16918 | 16950 | 16860 | 16944 | 60,599,404 | +28.70(+0.17%) |
Jul 10, 2014 | 16980 | 16980 | 16805 | 16915 | 67,510,032 | -70.50(-0.42%) |
Jul 09, 2014 | 16917 | 16999 | 16914 | 16986 | 67,120,216 | +79.00(+0.47%) |
Jul 08, 2014 | 17022 | 17022 | 16875 | 16907 | 75,245,296 | -117.60(-0.69%) |
Jul 07, 2014 | 17064 | 17064 | 16992 | 17024 | 61,478,740 | -44.10(-0.26%) |
Jul 03, 2014 | 16979 | 17068 | 17068 | 17068 | 66,800,000 | +92.10(+0.54%) |
Jul 02, 2014 | 16950 | 16976 | 16976 | 16976 | 57,840,000 | +20.10(+0.12%) |
Jul 01, 2014 | 16828 | 16999 | 16828 | 16956 | 74,051,952 | +129.50(+0.77%) |
Jun 30, 2014 | 16852 | 16871 | 16802 | 16827 | 90,364,288 | -25.20(-0.15%) |
Jun 27, 2014 | 16847 | 16863 | 16774 | 16852 | 137,692,080 | +5.70(+0.03%) |
Jun 26, 2014 | 16867 | 16872 | 16746 | 16846 | 63,652,824 | -21.40(-0.13%) |
Jun 25, 2014 | 16818 | 16884 | 16799 | 16868 | 73,921,992 | +49.40(+0.29%) |
Jun 24, 2014 | 16935 | 16970 | 16805 | 16818 | 80,223,584 | -119.20(-0.70%) |
Jun 23, 2014 | 16946 | 16954 | 16896 | 16937 | 63,635,904 | -9.80(-0.06%) |
Jun 20, 2014 | 16921 | 16978 | 16921 | 16947 | 247,346,624 | +25.60(+0.15%) |
Jun 19, 2014 | 16910 | 16923 | 16859 | 16922 | 80,221,248 | +14.90(+0.09%) |
Jun 18, 2014 | 16806 | 16911 | 16755 | 16907 | 73,723,360 | +98.10(+0.58%) |
Jun 17, 2014 | 16779 | 16824 | 16733 | 16808 | 63,534,692 | +27.50(+0.16%) |
Jun 16, 2014 | 16766 | 16802 | 16723 | 16781 | 77,898,976 | +5.30(+0.03%) |
Jun 13, 2014 | 16735 | 16788 | 16719 | 16776 | 95,223,360 | +41.50(+0.25%) |
Jun 12, 2014 | 16840 | 16842 | 16704 | 16734 | 72,557,192 | -109.70(-0.65%) |
Jun 11, 2014 | 16943 | 16943 | 16822 | 16844 | 61,863,424 | -102.00(-0.60%) |
Jun 10, 2014 | 16940 | 16946 | 16897 | 16946 | 64,556,464 | +21.60(+0.13%) |
Jun 06, 2014 | 16840 | 16924 | 16840 | 16924 | 80,529,088 | +88.20(+0.52%) |
Jun 05, 2014 | 16739 | 16846 | 16710 | 16836 | 70,459,912 | +98.60(+0.59%) |
Jun 04, 2014 | 16720 | 16743 | 16674 | 16738 | 65,565,640 | +15.20(+0.09%) |
Jun 03, 2014 | 16737 | 16737 | 16690 | 16722 | 67,828,736 | -21.30(-0.13%) |
Jun 02, 2014 | 16717 | 16744 | 16744 | 16744 | 57,560,000 | +26.40(+0.16%) |
May 30, 2014 | 16697 | 16721 | 16649 | 16717 | 105,185,720 | +18.50(+0.11%) |
May 29, 2014 | 16638 | 16699 | 16620 | 16699 | 55,495,888 | +65.50(+0.39%) |
May 28, 2014 | 16675 | 16675 | 16620 | 16633 | 62,480,324 | -42.30(-0.25%) |
May 27, 2014 | 16607 | 16676 | 16676 | 16676 | 80,870,000 | +69.20(+0.42%) |
May 23, 2014 | 16544 | 16606 | 16606 | 16606 | 61,340,000 | +47.90(+0.29%) |
May 22, 2014 | 16533 | 16565 | 16490 | 16558 | 32,170,312 | +25.30(+0.15%) |
May 21, 2014 | 16376 | 16533 | 16533 | 16533 | 76,730,000 | +158.80(+0.97%) |
May 20, 2014 | 16511 | 16511 | 16341 | 16374 | 75,148,720 | -137.60(-0.83%) |
May 19, 2014 | 16490 | 16526 | 16442 | 16512 | 82,184,256 | +20.60(+0.12%) |
May 16, 2014 | 16447 | 16499 | 16414 | 16491 | 119,326,760 | +44.50(+0.27%) |
May 15, 2014 | 16614 | 16623 | 16398 | 16447 | 106,617,008 | -167.20(-1.01%) |
May 14, 2014 | 16716 | 16718 | 16595 | 16614 | 71,969,088 | -101.40(-0.61%) |
May 13, 2014 | 16696 | 16736 | 16696 | 16715 | 71,336,152 | +19.90(+0.12%) |
May 12, 2014 | 16585 | 16705 | 16585 | 16696 | 71,553,672 | +112.20(+0.68%) |
May 09, 2014 | 16551 | 16589 | 16499 | 16583 | 75,016,848 | +32.30(+0.20%) |
May 08, 2014 | 16518 | 16623 | 16502 | 16551 | 75,615,312 | +32.50(+0.20%) |
May 07, 2014 | 16402 | 16523 | 16357 | 16518 | 93,866,144 | +117.50(+0.72%) |
May 06, 2014 | 16530 | 16530 | 16400 | 16401 | 74,336,168 | -129.60(-0.78%) |
May 05, 2014 | 16510 | 16548 | 16377 | 16531 | 70,329,312 | +17.70(+0.11%) |
May 02, 2014 | 16562 | 16620 | 16488 | 16513 | 78,909,792 | -46.00(-0.28%) |
May 01, 2014 | 16580 | 16605 | 16525 | 16559 | 75,627,352 | -21.90(-0.13%) |
Apr 30, 2014 | 16535 | 16592 | 16511 | 16581 | 92,971,472 | +45.40(+0.27%) |
Apr 29, 2014 | 16451 | 16559 | 16451 | 16535 | 71,235,424 | +86.70(+0.53%) |
Apr 28, 2014 | 16363 | 16500 | 16313 | 16449 | 105,514,184 | +87.20(+0.53%) |
Apr 25, 2014 | 16503 | 16503 | 16334 | 16362 | 90,631,888 | -140.20(-0.85%) |
Apr 24, 2014 | 16503 | 16541 | 16452 | 16502 | 80,344,224 | +0.00(+0.00%) |
Apr 23, 2014 | 16514 | 16526 | 16477 | 16502 | 76,830,000 | -12.70(-0.08%) |
Apr 22, 2014 | 16449 | 16566 | 16449 | 16514 | 84,830,000 | +65.20(+0.40%) |
Apr 21, 2014 | 16409 | 16460 | 16402 | 16449 | 79,500,000 | +40.70(+0.25%) |
Apr 17, 2014 | 16424 | 16408 | 16408 | 16408 | 136,190,000 | -16.30(-0.10%) |
Apr 16, 2014 | 16266 | 16425 | 16266 | 16425 | 94,650,000 | +162.20(+1.00%) |
Apr 15, 2014 | 16174 | 16273 | 16063 | 16263 | 97,850,000 | +89.40(+0.55%) |
Apr 14, 2014 | 16028 | 16185 | 16028 | 16173 | 90,020,000 | +146.40(+0.91%) |
Apr 11, 2014 | 16169 | 16169 | 16025 | 16027 | 119,551,968 | -143.40(-0.89%) |
Apr 10, 2014 | 16437 | 16456 | 16153 | 16170 | 112,550,000 | -267.00(-1.62%) |
Apr 09, 2014 | 16256 | 16439 | 16256 | 16437 | 91,550,000 | +181.10(+1.11%) |
Apr 08, 2014 | 16245 | 16297 | 16180 | 16256 | 98,510,000 | +10.20(+0.06%) |
Apr 07, 2014 | 16414 | 16421 | 16244 | 16246 | 116,540,000 | -166.80(-1.02%) |
Apr 04, 2014 | 16576 | 16632 | 16393 | 16413 | 104,350,000 | -159.90(-0.96%) |
Apr 03, 2014 | 16572 | 16604 | 16528 | 16573 | 77,220,000 | -0.40(-0.00%) |
Apr 02, 2014 | 16533 | 16588 | 16507 | 16573 | 78,119,384 | +40.40(+0.24%) |
Apr 01, 2014 | 16458 | 16566 | 16458 | 16533 | 88,010,000 | +74.90(+0.46%) |
Mar 31, 2014 | 16324 | 16481 | 16324 | 16458 | 104,510,000 | +134.60(+0.82%) |
Mar 28, 2014 | 16268 | 16415 | 16268 | 16323 | 86,370,000 | +58.90(+0.36%) |
Mar 27, 2014 | 16269 | 16301 | 16192 | 16264 | 93,650,000 | -4.80(-0.03%) |
Mar 26, 2014 | 16371 | 16466 | 16269 | 16269 | 92,770,000 | -98.90(-0.60%) |
Mar 25, 2014 | 16279 | 16407 | 16279 | 16368 | 89,110,000 | +91.20(+0.56%) |
Mar 24, 2014 | 16303 | 16380 | 16216 | 16277 | 110,620,000 | -26.10(-0.16%) |
Mar 21, 2014 | 16333 | 16456 | 16291 | 16303 | 353,670,016 | -28.20(-0.17%) |
Mar 20, 2014 | 16222 | 16354 | 16160 | 16331 | 91,530,000 | +108.80(+0.67%) |
Mar 19, 2014 | 16336 | 16363 | 16126 | 16222 | 90,110,000 | -114.00(-0.70%) |
Mar 18, 2014 | 16246 | 16370 | 16246 | 16336 | 79,140,000 | +89.00(+0.55%) |
Mar 17, 2014 | 16066 | 16270 | 16066 | 16247 | 88,930,000 | +181.50(+1.13%) |
Mar 14, 2014 | 16106 | 16165 | 16047 | 16066 | 85,660,000 | -43.20(-0.27%) |
Mar 13, 2014 | 16342 | 16405 | 16084 | 16109 | 86,160,000 | -231.20(-1.41%) |
Mar 12, 2014 | 16351 | 16365 | 16260 | 16340 | 77,900,000 | -11.10(-0.07%) |
Mar 11, 2014 | 16419 | 16460 | 16325 | 16351 | 78,150,000 | -67.50(-0.41%) |
Mar 10, 2014 | 16453 | 16453 | 16334 | 16419 | 68,210,000 | -34.00(-0.21%) |
Mar 07, 2014 | 16424 | 16506 | 16399 | 16453 | 80,690,000 | +30.80(+0.19%) |
Mar 06, 2014 | 16361 | 16450 | 16361 | 16422 | 75,900,000 | +61.70(+0.38%) |
Mar 05, 2014 | 16396 | 16407 | 16344 | 16360 | 73,980,000 | -35.70(-0.22%) |
Mar 04, 2014 | 16169 | 16420 | 16169 | 16396 | 96,119,256 | +227.90(+1.41%) |
Mar 03, 2014 | 16322 | 16322 | 16071 | 16168 | 92,760,000 | -153.70(-0.94%) |
Feb 28, 2014 | 16273 | 16399 | 16226 | 16322 | 122,110,544 | +49.00(+0.30%) |
Feb 27, 2014 | 16198 | 16276 | 16160 | 16273 | 97,640,000 | +74.30(+0.46%) |
Feb 26, 2014 | 16180 | 16252 | 16156 | 16198 | 93,980,000 | +18.70(+0.12%) |
Feb 25, 2014 | 16207 | 16254 | 16147 | 16180 | 99,470,000 | -27.40(-0.17%) |
Feb 24, 2014 | 16102 | 16300 | 16103 | 16207 | 244,559,952 | +103.80(+0.64%) |
Feb 21, 2014 | 16136 | 16192 | 16094 | 16103 | 126,580,000 | -29.90(-0.19%) |
Feb 20, 2014 | 16044 | 16162 | 16007 | 16133 | 77,720,000 | +92.60(+0.58%) |
Feb 19, 2014 | 16126 | 16226 | 16032 | 16041 | 80,560,000 | -89.80(-0.56%) |
Feb 18, 2014 | 16154 | 16167 | 16107 | 16130 | 91,250,000 | -24.00(-0.15%) |
Feb 14, 2014 | 16018 | 16154 | 16154 | 16154 | 84,060,000 | +126.80(+0.79%) |
Feb 13, 2014 | 15947 | 16039 | 15863 | 16028 | 99,470,000 | +63.70(+0.40%) |
Feb 12, 2014 | 15993 | 16037 | 15929 | 15964 | 77,305,536 | -30.90(-0.19%) |
Feb 11, 2014 | 15804 | 16027 | 15803 | 15995 | 95,930,000 | +193.00(+1.22%) |
Feb 10, 2014 | 15794 | 15802 | 15734 | 15802 | 84,110,000 | +7.70(+0.05%) |
Feb 07, 2014 | 15631 | 15798 | 15626 | 15794 | 105,780,000 | +165.60(+1.06%) |
Feb 06, 2014 | 15444 | 15632 | 15443 | 15628 | 106,979,688 | +188.30(+1.22%) |
Feb 05, 2014 | 15443 | 15478 | 15341 | 15440 | 105,130,000 | -5.00(-0.03%) |
Feb 04, 2014 | 15373 | 15482 | 15357 | 15445 | 124,110,000 | +72.40(+0.47%) |
Feb 03, 2014 | 15698 | 15708 | 15356 | 15373 | 151,048,704 | -326.00(-2.08%) |
Jan 31, 2014 | 15847 | 15847 | 15618 | 15699 | 137,090,000 | -149.80(-0.95%) |
Jan 30, 2014 | 15743 | 15908 | 15733 | 15849 | 92,100,000 | +109.80(+0.70%) |
Jan 29, 2014 | 15927 | 15927 | 15709 | 15739 | 109,590,000 | -189.80(-1.19%) |
Jan 28, 2014 | 15841 | 15946 | 15841 | 15929 | 89,110,000 | +90.70(+0.57%) |
Jan 27, 2014 | 15879 | 15943 | 15784 | 15838 | 127,540,000 | -41.20(-0.26%) |
Jan 24, 2014 | 16203 | 16203 | 15879 | 15879 | 141,450,000 | -318.20(-1.96%) |
Jan 23, 2014 | 16372 | 16373 | 16141 | 16197 | 100,540,000 | -176.00(-1.07%) |
Jan 22, 2014 | 16420 | 16454 | 16333 | 16373 | 87,470,000 | -41.10(-0.25%) |
Jan 21, 2014 | 16459 | 16521 | 16316 | 16414 | 111,570,000 | -44.20(-0.27%) |
Jan 17, 2014 | 16408 | 16459 | 16459 | 16459 | 184,970,000 | +41.60(+0.25%) |
Jan 16, 2014 | 16478 | 16478 | 16376 | 16417 | 87,370,000 | -64.90(-0.39%) |
Jan 15, 2014 | 16378 | 16505 | 16374 | 16482 | 101,132,128 | +108.00(+0.66%) |
Jan 14, 2014 | 16262 | 16374 | 16261 | 16374 | 98,610,000 | +116.00(+0.71%) |
Jan 13, 2014 | 16434 | 16453 | 16241 | 16258 | 111,680,000 | -179.20(-1.09%) |
Jan 10, 2014 | 16454 | 16488 | 16379 | 16437 | 85,190,832 | -7.70(-0.05%) |
Jan 09, 2014 | 16471 | 16525 | 16379 | 16445 | 83,990,000 | -17.90(-0.11%) |
Jan 08, 2014 | 16528 | 16529 | 16417 | 16463 | 103,262,464 | -68.20(-0.41%) |
Jan 07, 2014 | 16429 | 16562 | 16429 | 16531 | 81,273,936 | +105.80(+0.64%) |
Jan 06, 2014 | 16474 | 16533 | 16406 | 16425 | 89,378,176 | -44.90(-0.27%) |
Jan 03, 2014 | 16457 | 16519 | 16439 | 16470 | 72,770,280 | +28.70(+0.17%) |
Jan 02, 2014 | 16572 | 16573 | 16416 | 16441 | 80,964,640 | -135.40(-0.82%) |
Dec 31, 2013 | 16512 | 16577 | 16577 | 16577 | 78,760,000 | +72.40(+0.44%) |
Dec 30, 2013 | 16484 | 16504 | 16477 | 16504 | 54,223,736 | +25.90(+0.16%) |
Dec 27, 2013 | 16486 | 16529 | 16461 | 16478 | 47,230,000 | -1.50(-0.01%) |
Dec 26, 2013 | 16371 | 16483 | 16371 | 16480 | 50,160,000 | +122.40(+0.75%) |
Dec 24, 2013 | 16296 | 16358 | 16358 | 16358 | 33,640,000 | +62.90(+0.39%) |
Dec 23, 2013 | 16225 | 16295 | 16295 | 16295 | 78,930,000 | +73.50(+0.45%) |
Dec 20, 2013 | 16179 | 16288 | 16179 | 16221 | 285,190,016 | +42.00(+0.26%) |
Dec 19, 2013 | 16162 | 16195 | 16122 | 16179 | 94,980,000 | +11.10(+0.07%) |
Dec 18, 2013 | 15877 | 16173 | 15809 | 16168 | 129,620,000 | +292.70(+1.84%) |
Dec 17, 2013 | 15884 | 15918 | 15836 | 15875 | 101,490,000 | -9.30(-0.06%) |
Dec 16, 2013 | 15760 | 15930 | 15760 | 15885 | 101,470,000 | +129.20(+0.82%) |
Dec 13, 2013 | 15746 | 15793 | 15718 | 15755 | 83,180,000 | +16.00(+0.10%) |
Dec 12, 2013 | 15845 | 15845 | 15704 | 15739 | 105,870,000 | -104.10(-0.66%) |
Dec 11, 2013 | 15971 | 15997 | 15828 | 15844 | 107,169,592 | -129.60(-0.81%) |
Dec 10, 2013 | 16024 | 16029 | 15970 | 15973 | 79,420,000 | -52.40(-0.33%) |
Dec 09, 2013 | 16020 | 16058 | 16015 | 16026 | 91,807,832 | +5.30(+0.03%) |
Dec 06, 2013 | 15826 | 16022 | 15826 | 16020 | 98,260,000 | +198.70(+1.26%) |
Dec 05, 2013 | 15886 | 15896 | 15809 | 15822 | 128,080,000 | -68.30(-0.43%) |
Dec 04, 2013 | 15910 | 15960 | 15791 | 15890 | 111,176,752 | -24.80(-0.16%) |
Dec 03, 2013 | 16005 | 16005 | 15860 | 15915 | 103,910,000 | -94.20(-0.59%) |
Dec 02, 2013 | 16087 | 16098 | 15986 | 16009 | 92,587,528 | -77.60(-0.48%) |
Nov 29, 2013 | 16105 | 16174 | 16074 | 16086 | 69,185,200 | -10.90(-0.07%) |
Nov 27, 2013 | 16073 | 16097 | 16097 | 16097 | 65,730,000 | +24.50(+0.15%) |
Nov 26, 2013 | 16071 | 16120 | 16071 | 16073 | 107,450,000 | +0.30(+0.00%) |
Nov 25, 2013 | 16072 | 16110 | 16056 | 16072 | 94,040,000 | +7.70(+0.05%) |
Nov 22, 2013 | 16009 | 16069 | 15976 | 16065 | 81,000,000 | +54.80(+0.34%) |
Nov 21, 2013 | 15908 | 16016 | 15908 | 16010 | 79,000,000 | +109.20(+0.69%) |
Nov 20, 2013 | 15971 | 16017 | 15865 | 15901 | 84,348,304 | -66.20(-0.41%) |
Nov 19, 2013 | 15974 | 16026 | 15944 | 15967 | 84,570,000 | -9.00(-0.06%) |
Nov 18, 2013 | 15963 | 16030 | 15942 | 15976 | 94,858,800 | +14.30(+0.09%) |
Nov 15, 2013 | 15876 | 15963 | 15876 | 15962 | 126,457,296 | +85.50(+0.54%) |
Nov 14, 2013 | 15806 | 15885 | 15799 | 15876 | 123,855,784 | +54.60(+0.35%) |
Nov 13, 2013 | 15740 | 15823 | 15672 | 15822 | 92,452,312 | +70.90(+0.45%) |
Nov 12, 2013 | 15773 | 15793 | 15708 | 15751 | 79,260,000 | -32.40(-0.21%) |
Nov 11, 2013 | 15759 | 15792 | 15737 | 15783 | 58,855,308 | +21.30(+0.14%) |
Nov 08, 2013 | 15592 | 15764 | 15579 | 15762 | 101,200,000 | +167.80(+1.08%) |
Nov 07, 2013 | 15751 | 15798 | 15586 | 15594 | 103,855,696 | -152.90(-0.97%) |
Nov 06, 2013 | 15629 | 15750 | 15629 | 15747 | 109,203,176 | +128.70(+0.82%) |
Nov 05, 2013 | 15631 | 15652 | 15522 | 15618 | 91,890,000 | -20.90(-0.13%) |
Nov 04, 2013 | 15621 | 15659 | 15588 | 15639 | 71,200,000 | +23.60(+0.15%) |
Nov 01, 2013 | 15558 | 15649 | 15543 | 15616 | 101,830,000 | +69.70(+0.45%) |
Oct 31, 2013 | 15620 | 15652 | 15545 | 15546 | 114,050,000 | -73.00(-0.47%) |
Oct 30, 2013 | 15681 | 15721 | 15574 | 15619 | 79,150,168 | -61.50(-0.39%) |
Oct 29, 2013 | 15572 | 15683 | 15572 | 15680 | 86,600,000 | +111.40(+0.72%) |
Oct 28, 2013 | 15569 | 15599 | 15534 | 15569 | 92,761,360 | -1.40(-0.01%) |
Oct 25, 2013 | 15524 | 15571 | 15513 | 15570 | 109,900,000 | +61.10(+0.39%) |
Oct 24, 2013 | 15415 | 15529 | 15414 | 15509 | 89,240,472 | +95.90(+0.62%) |
Oct 23, 2013 | 15465 | 15466 | 15366 | 15413 | 90,630,000 | -54.40(-0.35%) |
Oct 22, 2013 | 15394 | 15518 | 15394 | 15468 | 107,030,000 | +75.50(+0.49%) |
Oct 21, 2013 | 15401 | 15410 | 15363 | 15392 | 93,465,384 | -7.50(-0.05%) |
Oct 18, 2013 | 15372 | 15413 | 15322 | 15400 | 156,661,152 | +28.00(+0.18%) |
Oct 17, 2013 | 15370 | 15376 | 15229 | 15372 | 108,489,792 | -2.10(-0.01%) |
Oct 16, 2013 | 15171 | 15374 | 15171 | 15374 | 92,847,608 | +205.80(+1.36%) |
Oct 15, 2013 | 15300 | 15302 | 15161 | 15168 | 91,440,000 | -133.30(-0.87%) |
Oct 14, 2013 | 15231 | 15310 | 15136 | 15301 | 81,420,000 | +64.20(+0.42%) |
Oct 11, 2013 | 15126 | 15237 | 15100 | 15237 | 85,725,024 | +111.00(+0.73%) |
Oct 10, 2013 | 14806 | 15126 | 14806 | 15126 | 106,540,000 | +323.10(+2.18%) |
Oct 09, 2013 | 14778 | 14852 | 14719 | 14803 | 103,190,000 | +26.50(+0.18%) |
Oct 08, 2013 | 14938 | 14938 | 14774 | 14776 | 102,690,000 | -159.70(-1.07%) |
Oct 07, 2013 | 15069 | 15069 | 14921 | 14936 | 79,620,000 | -136.40(-0.90%) |
Oct 04, 2013 | 14995 | 15084 | 14972 | 15073 | 75,100,000 | +76.10(+0.51%) |
Oct 03, 2013 | 15127 | 15127 | 14947 | 14996 | 91,298,824 | -136.60(-0.90%) |
Oct 02, 2013 | 15183 | 15183 | 15045 | 15133 | 86,094,216 | -58.60(-0.39%) |