Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2015 | 4906 | 4951 | 4903 | 4951 | 120,717,904 | +40.86(+0.83%) |
Feb 27, 2015 | 4885 | 4911 | 4877 | 4911 | 105,228,896 | +28.40(+0.58%) |
Feb 26, 2015 | 4885 | 4895 | 4863 | 4882 | 117,214,704 | -4.22(-0.09%) |
Feb 25, 2015 | 4866 | 4900 | 4844 | 4886 | 106,329,800 | +24.14(+0.50%) |
Feb 24, 2015 | 4872 | 4876 | 4832 | 4862 | 102,128,000 | +31.40(+0.65%) |
Feb 21, 2015 | 4821 | 4838 | 4781 | 4831 | 140,055,504 | -2.38(-0.05%) |
Feb 20, 2015 | 4788 | 4842 | 4770 | 4833 | 0 | +34.25(+0.71%) |
Feb 19, 2015 | 4783 | 4807 | 4776 | 4799 | 0 | +45.04(+0.95%) |
Feb 18, 2015 | 4721 | 4767 | 4683 | 4754 | 0 | +2.04(+0.04%) |
Feb 17, 2015 | 4758 | 4766 | 4747 | 4752 | 99,362,704 | -7.41(-0.16%) |
Feb 14, 2015 | 4748 | 4780 | 4741 | 4759 | 0 | +33.16(+0.70%) |
Feb 13, 2015 | 4670 | 4747 | 4664 | 4726 | 0 | +46.82(+1.00%) |
Feb 12, 2015 | 4688 | 4694 | 4659 | 4679 | 94,464,200 | -16.27(-0.35%) |
Feb 11, 2015 | 4663 | 4716 | 4636 | 4696 | 127,662,600 | +44.57(+0.96%) |
Feb 10, 2015 | 4652 | 4659 | 4611 | 4651 | 138,917,904 | -39.95(-0.85%) |
Feb 07, 2015 | 4699 | 4707 | 4675 | 4691 | 0 | -12.27(-0.26%) |
Feb 06, 2015 | 4655 | 4705 | 4648 | 4703 | 121,316,800 | +7.00(+0.15%) |
Feb 05, 2015 | 4683 | 4696 | 4652 | 4696 | 130,750,800 | +18.40(+0.39%) |
Feb 04, 2015 | 4651 | 4702 | 4645 | 4678 | 0 | +50.23(+1.09%) |
Feb 03, 2015 | 4613 | 4647 | 4584 | 4628 | 123,784,000 | +23.42(+0.51%) |
Jan 31, 2015 | 4656 | 4661 | 4584 | 4604 | 142,104,304 | -27.18(-0.59%) |
Jan 30, 2015 | 4571 | 4632 | 4571 | 4631 | 117,222,200 | +20.49(+0.44%) |
Jan 29, 2015 | 4660 | 4661 | 4583 | 4611 | 130,618,600 | -13.27(-0.29%) |
Jan 28, 2015 | 4672 | 4679 | 4593 | 4624 | 0 | -50.92(-1.09%) |
Jan 27, 2015 | 4620 | 4679 | 4617 | 4675 | 127,771,696 | +34.44(+0.74%) |
Jan 24, 2015 | 4588 | 4673 | 4586 | 4641 | 222,514,400 | +87.89(+1.93%) |
Jan 23, 2015 | 4487 | 4570 | 4462 | 4553 | 208,073,504 | +67.98(+1.52%) |
Jan 22, 2015 | 4455 | 4485 | 4407 | 4485 | 160,196,608 | +38.80(+0.87%) |
Jan 21, 2015 | 4407 | 4464 | 4406 | 4446 | 0 | +51.09(+1.16%) |
Jan 20, 2015 | 4389 | 4423 | 4367 | 4395 | 107,393,400 | +15.31(+0.35%) |
Jan 17, 2015 | 4304 | 4387 | 4295 | 4380 | 0 | +56.42(+1.31%) |
Jan 16, 2015 | 4263 | 4339 | 4119 | 4323 | 0 | +99.96(+2.37%) |
Jan 15, 2015 | 4227 | 4302 | 4207 | 4223 | 151,689,408 | -67.04(-1.56%) |
Jan 14, 2015 | 4205 | 4308 | 4198 | 4290 | 0 | +62.04(+1.47%) |
Jan 13, 2015 | 4197 | 4252 | 4165 | 4228 | 0 | +49.17(+1.18%) |
Jan 10, 2015 | 4249 | 4273 | 4149 | 4179 | 0 | -81.12(-1.90%) |
Jan 09, 2015 | 4176 | 4270 | 4164 | 4260 | 0 | +147.46(+3.59%) |
Jan 08, 2015 | 4112 | 4145 | 4081 | 4113 | 0 | +29.23(+0.72%) |
Jan 07, 2015 | 4130 | 4151 | 4076 | 4084 | 0 | -27.86(-0.68%) |
Jan 06, 2015 | 4222 | 4277 | 4105 | 4111 | 0 | -140.93(-3.31%) |
Jan 03, 2015 | 4294 | 4311 | 4224 | 4252 | 0 | -20.46(-0.48%) |
Jan 01, 2015 | 4256 | 4276 | 4255 | 4273 | 0 | +27.21(+0.64%) |
Dec 31, 2014 | 4294 | 4296 | 4246 | 4246 | 0 | -72.39(-1.68%) |
Dec 30, 2014 | 4302 | 4318 | 4250 | 4318 | 0 | +22.08(+0.51%) |
Dec 25, 2014 | 4310 | 4316 | 4295 | 4296 | 0 | -19.12(-0.44%) |
Dec 24, 2014 | 4265 | 4315 | 4259 | 4315 | 0 | +60.54(+1.42%) |
Dec 23, 2014 | 4256 | 4295 | 4239 | 4254 | 0 | +12.78(+0.30%) |
Dec 20, 2014 | 4282 | 4291 | 4202 | 4242 | 0 | -7.84(-0.18%) |
Dec 19, 2014 | 4186 | 4249 | 4160 | 4249 | 0 | +137.58(+3.35%) |
Dec 18, 2014 | 4052 | 4132 | 4035 | 4112 | 0 | +18.71(+0.46%) |
Dec 17, 2014 | 4028 | 4094 | 3926 | 4093 | 0 | +87.82(+2.19%) |
Dec 16, 2014 | 4094 | 4144 | 4001 | 4005 | 0 | -103.55(-2.52%) |
Dec 13, 2014 | 4197 | 4203 | 4103 | 4109 | 0 | -116.93(-2.77%) |
Dec 12, 2014 | 4225 | 4249 | 4197 | 4226 | 0 | -2.05(-0.05%) |
Dec 11, 2014 | 4280 | 4307 | 4216 | 4228 | 0 | -36.03(-0.84%) |
Dec 10, 2014 | 4333 | 4342 | 4260 | 4264 | 149,779,504 | -111.54(-2.55%) |
Dec 09, 2014 | 4400 | 4408 | 4375 | 4375 | 77,425,600 | -44.00(-1.00%) |
Dec 06, 2014 | 4366 | 4423 | 4359 | 4419 | 125,876,600 | +95.59(+2.21%) |
Dec 05, 2014 | 4400 | 4428 | 4311 | 4324 | 144,554,000 | -67.97(-1.55%) |
Dec 04, 2014 | 4384 | 4406 | 4379 | 4392 | 87,190,000 | +3.56(+0.08%) |
Dec 03, 2014 | 4397 | 4423 | 4373 | 4388 | 101,308,704 | +10.97(+0.25%) |
Dec 02, 2014 | 4354 | 4383 | 4335 | 4377 | 95,799,400 | -12.85(-0.29%) |
Nov 29, 2014 | 4378 | 4390 | 4354 | 4390 | 104,492,600 | +7.84(+0.18%) |
Nov 28, 2014 | 4375 | 4396 | 4375 | 4382 | 95,289,504 | +8.92(+0.20%) |
Nov 27, 2014 | 4383 | 4399 | 4365 | 4373 | 95,096,704 | -8.89(-0.20%) |
Nov 26, 2014 | 4369 | 4404 | 4361 | 4382 | 122,591,400 | +13.87(+0.32%) |
Nov 25, 2014 | 4356 | 4400 | 4349 | 4368 | 117,173,104 | +21.21(+0.49%) |
Nov 22, 2014 | 4246 | 4356 | 4240 | 4347 | 197,869,904 | +113.02(+2.67%) |
Nov 21, 2014 | 4265 | 4265 | 4201 | 4234 | 110,207,200 | -31.98(-0.75%) |
Nov 20, 2014 | 4263 | 4289 | 4251 | 4266 | 83,273,696 | +3.81(+0.09%) |
Nov 19, 2014 | 4230 | 4268 | 4223 | 4262 | 101,914,704 | +36.28(+0.86%) |
Nov 18, 2014 | 4170 | 4239 | 4166 | 4226 | 95,508,800 | +23.64(+0.56%) |
Nov 15, 2014 | 4208 | 4208 | 4165 | 4202 | 109,621,000 | +14.51(+0.35%) |
Nov 14, 2014 | 4204 | 4221 | 4153 | 4188 | 131,579,800 | +8.07(+0.19%) |
Nov 13, 2014 | 4232 | 4243 | 4175 | 4180 | 122,989,000 | -64.22(-1.51%) |
Nov 12, 2014 | 4227 | 4253 | 4224 | 4244 | 99,662,200 | +21.28(+0.50%) |
Nov 11, 2014 | 4184 | 4225 | 4175 | 4223 | 123,847,504 | +32.93(+0.79%) |
Nov 08, 2014 | 4239 | 4240 | 4161 | 4190 | 144,094,592 | -37.79(-0.89%) |
Nov 07, 2014 | 4193 | 4275 | 4180 | 4228 | 163,811,600 | +19.26(+0.46%) |
Nov 06, 2014 | 4164 | 4214 | 4146 | 4208 | 126,747,904 | +78.23(+1.89%) |
Nov 05, 2014 | 4177 | 4209 | 4118 | 4130 | 142,148,704 | -63.84(-1.52%) |
Nov 04, 2014 | 4226 | 4238 | 4185 | 4194 | 123,590,304 | -39.06(-0.92%) |
Oct 31, 2014 | 4213 | 4247 | 4182 | 4233 | 182,456,992 | +91.85(+2.22%) |
Oct 30, 2014 | 4138 | 4151 | 4052 | 4141 | 248,771,104 | +30.60(+0.74%) |
Oct 29, 2014 | 4127 | 4135 | 4106 | 4111 | 135,705,408 | -2.03(-0.05%) |
Oct 28, 2014 | 4108 | 4128 | 4099 | 4113 | 134,538,096 | +15.93(+0.39%) |
Oct 27, 2014 | 4171 | 4172 | 4066 | 4097 | 126,568,704 | -32.16(-0.78%) |
Oct 24, 2014 | 4138 | 4153 | 4119 | 4129 | 116,217,696 | -28.78(-0.69%) |
Oct 23, 2014 | 4086 | 4166 | 4047 | 4158 | 162,948,192 | +52.59(+1.28%) |
Oct 22, 2014 | 4091 | 4110 | 4064 | 4105 | 142,186,704 | +23.85(+0.58%) |
Oct 21, 2014 | 3969 | 4082 | 3965 | 4081 | 159,668,096 | +90.00(+2.25%) |
Oct 20, 2014 | 4024 | 4030 | 3962 | 3991 | 143,988,896 | -41.94(-1.04%) |
Oct 17, 2014 | 3934 | 4041 | 3917 | 4033 | 230,358,704 | +114.56(+2.92%) |
Oct 16, 2014 | 3968 | 3987 | 3789 | 3919 | 304,167,296 | -21.10(-0.54%) |
Oct 15, 2014 | 4090 | 4097 | 3933 | 3940 | 225,462,800 | -148.53(-3.63%) |
Oct 14, 2014 | 4053 | 4098 | 4013 | 4088 | 157,157,296 | +9.55(+0.23%) |
Oct 13, 2014 | 4034 | 4104 | 4031 | 4079 | 136,272,000 | +4.99(+0.12%) |
Oct 10, 2014 | 4115 | 4125 | 4066 | 4074 | 213,912,608 | -67.74(-1.64%) |
Oct 09, 2014 | 4223 | 4223 | 4123 | 4141 | 191,315,504 | -26.67(-0.64%) |
Oct 08, 2014 | 4198 | 4213 | 4154 | 4168 | 145,706,208 | -41.02(-0.97%) |
Oct 07, 2014 | 4277 | 4277 | 4209 | 4209 | 140,455,296 | -77.38(-1.81%) |
Oct 06, 2014 | 4318 | 4319 | 4279 | 4287 | 103,757,200 | +4.78(+0.11%) |
Oct 03, 2014 | 4280 | 4297 | 4261 | 4282 | 105,832,200 | +39.07(+0.92%) |
Oct 02, 2014 | 4362 | 4371 | 4243 | 4243 | 168,748,304 | -122.60(-2.81%) |
Oct 01, 2014 | 4401 | 4428 | 4354 | 4365 | 150,171,904 | -50.97(-1.15%) |
Sep 30, 2014 | 4375 | 4435 | 4369 | 4416 | 126,214,704 | +58.17(+1.33%) |
Sep 29, 2014 | 4390 | 4401 | 4334 | 4358 | 84,697,000 | -36.68(-0.83%) |
Sep 26, 2014 | 4361 | 4412 | 4341 | 4395 | 96,004,000 | +39.47(+0.91%) |
Sep 25, 2014 | 4414 | 4430 | 4347 | 4355 | 118,481,600 | -58.44(-1.32%) |
Sep 24, 2014 | 4364 | 4417 | 4347 | 4414 | 98,862,200 | +54.37(+1.25%) |
Sep 23, 2014 | 4430 | 4431 | 4351 | 4359 | 110,550,704 | -83.20(-1.87%) |
Sep 22, 2014 | 4447 | 4464 | 4435 | 4443 | 86,943,400 | -18.67(-0.42%) |
Sep 19, 2014 | 4492 | 4492 | 4452 | 4461 | 158,927,904 | -3.48(-0.08%) |
Sep 18, 2014 | 4440 | 4470 | 4436 | 4465 | 104,375,600 | +33.29(+0.75%) |
Sep 17, 2014 | 4433 | 4445 | 4422 | 4431 | 103,391,904 | +22.26(+0.50%) |
Sep 16, 2014 | 4426 | 4426 | 4391 | 4409 | 86,246,096 | -19.48(-0.44%) |
Sep 15, 2014 | 4426 | 4441 | 4419 | 4429 | 77,011,904 | -13.07(-0.29%) |
Sep 12, 2014 | 4450 | 4452 | 4419 | 4442 | 77,012,200 | +0.80(+0.02%) |
Sep 11, 2014 | 4463 | 4466 | 4411 | 4441 | 90,346,096 | -9.89(-0.22%) |
Sep 10, 2014 | 4443 | 4460 | 4435 | 4451 | 80,385,104 | -1.58(-0.04%) |
Sep 09, 2014 | 4465 | 4483 | 4446 | 4452 | 94,413,904 | -22.56(-0.50%) |
Sep 08, 2014 | 4484 | 4489 | 4464 | 4475 | 84,582,896 | -11.56(-0.26%) |
Sep 05, 2014 | 4493 | 4498 | 4470 | 4486 | 105,969,504 | -8.45(-0.19%) |
Sep 04, 2014 | 4409 | 4510 | 4401 | 4495 | 152,520,000 | +73.07(+1.65%) |
Sep 03, 2014 | 4395 | 4444 | 4394 | 4422 | 119,605,200 | +43.54(+0.99%) |
Sep 02, 2014 | 4389 | 4403 | 4373 | 4378 | 88,312,096 | -1.40(-0.03%) |
Sep 01, 2014 | 4384 | 4391 | 4358 | 4380 | 71,668,896 | -1.31(-0.03%) |
Aug 29, 2014 | 4381 | 4394 | 4337 | 4381 | 102,400,896 | +15.00(+0.34%) |
Aug 28, 2014 | 4386 | 4394 | 4353 | 4366 | 110,098,704 | -29.22(-0.66%) |
Aug 27, 2014 | 4385 | 4402 | 4380 | 4395 | 88,620,000 | +1.85(+0.04%) |
Aug 26, 2014 | 4336 | 4396 | 4333 | 4393 | 102,347,696 | +51.30(+1.18%) |
Aug 25, 2014 | 4300 | 4342 | 4287 | 4342 | 66,624,700 | +89.31(+2.10%) |
Aug 22, 2014 | 4291 | 4291 | 4233 | 4253 | 88,085,104 | -40.13(-0.93%) |
Aug 21, 2014 | 4247 | 4293 | 4232 | 4293 | 89,019,504 | +52.14(+1.23%) |
Aug 20, 2014 | 4250 | 4255 | 4217 | 4241 | 70,065,696 | -13.66(-0.32%) |
Aug 19, 2014 | 4244 | 4259 | 4235 | 4254 | 65,903,800 | +23.80(+0.56%) |
Aug 18, 2014 | 4228 | 4242 | 4211 | 4231 | 73,943,504 | +56.29(+1.35%) |
Aug 15, 2014 | 4217 | 4256 | 4168 | 4174 | 110,744,200 | -31.07(-0.74%) |
Aug 14, 2014 | 4177 | 4217 | 4166 | 4205 | 88,592,896 | +10.64(+0.25%) |
Aug 13, 2014 | 4187 | 4204 | 4179 | 4195 | 96,498,304 | +32.63(+0.78%) |
Aug 12, 2014 | 4188 | 4193 | 4151 | 4162 | 93,578,704 | -35.54(-0.85%) |
Aug 11, 2014 | 4183 | 4206 | 4165 | 4198 | 97,124,600 | +49.89(+1.20%) |
Aug 08, 2014 | 4114 | 4165 | 4109 | 4148 | 124,099,104 | -2.02(-0.05%) |
Aug 07, 2014 | 4210 | 4210 | 4146 | 4150 | 135,520,192 | -57.31(-1.36%) |
Aug 06, 2014 | 4207 | 4223 | 4170 | 4207 | 137,276,800 | -25.74(-0.61%) |
Aug 05, 2014 | 4241 | 4253 | 4218 | 4233 | 132,162,200 | +15.66(+0.37%) |
Aug 04, 2014 | 4223 | 4240 | 4205 | 4217 | 127,194,400 | +14.44(+0.34%) |
Aug 03, 2014 | 4236 | 4243 | 4182 | 4203 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 4236 | 4243 | 4182 | 4203 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 4236 | 4243 | 4182 | 4203 | 224,455,200 | -43.36(-1.02%) |
Jul 31, 2014 | 4335 | 4338 | 4238 | 4246 | 222,485,200 | -66.16(-1.53%) |
Jul 30, 2014 | 4360 | 4379 | 4304 | 4312 | 117,320,304 | -53.28(-1.22%) |
Jul 29, 2014 | 4349 | 4390 | 4332 | 4366 | 85,744,304 | +20.81(+0.48%) |
Jul 28, 2014 | 4352 | 4358 | 4308 | 4345 | 80,021,000 | +14.22(+0.33%) |
Jul 25, 2014 | 4391 | 4395 | 4317 | 4331 | 96,448,304 | -80.10(-1.82%) |
Jul 24, 2014 | 4377 | 4415 | 4348 | 4411 | 109,270,400 | +34.33(+0.78%) |
Jul 23, 2014 | 4360 | 4397 | 4356 | 4376 | 84,995,400 | +6.80(+0.16%) |
Jul 22, 2014 | 4324 | 4374 | 4316 | 4370 | 99,480,800 | +64.78(+1.50%) |
Jul 21, 2014 | 4335 | 4337 | 4295 | 4305 | 78,393,400 | -30.57(-0.71%) |
Jul 20, 2014 | 4297 | 4335 | 4284 | 4335 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 4297 | 4335 | 4284 | 4335 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 4297 | 4335 | 4284 | 4335 | 111,179,000 | +19.19(+0.44%) |
Jul 17, 2014 | 4346 | 4362 | 4311 | 4316 | 102,510,704 | -52.94(-1.21%) |
Jul 16, 2014 | 4323 | 4374 | 4323 | 4369 | 106,369,104 | +63.75(+1.48%) |
Jul 15, 2014 | 4344 | 4353 | 4303 | 4305 | 101,075,800 | -44.73(-1.03%) |
Jul 14, 2014 | 4328 | 4356 | 4324 | 4350 | 78,369,696 | +33.54(+0.78%) |
Jul 13, 2014 | 4310 | 4330 | 4299 | 4316 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 4310 | 4330 | 4299 | 4316 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 4310 | 4330 | 4299 | 4316 | 96,055,504 | +15.24(+0.35%) |
Jul 10, 2014 | 4358 | 4358 | 4278 | 4301 | 133,558,400 | -58.58(-1.34%) |
Jul 09, 2014 | 4354 | 4363 | 4329 | 4360 | 100,385,504 | +17.31(+0.40%) |
Jul 08, 2014 | 4418 | 4424 | 4342 | 4343 | 108,090,304 | -63.23(-1.44%) |
Jul 07, 2014 | 4454 | 4463 | 4404 | 4406 | 86,253,104 | -63.22(-1.41%) |
Jul 06, 2014 | 4482 | 4490 | 4469 | 4469 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 4482 | 4490 | 4469 | 4469 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 4482 | 4490 | 4469 | 4469 | 65,868,000 | -20.90(-0.47%) |
Jul 03, 2014 | 4447 | 4491 | 4437 | 4490 | 110,971,504 | +45.16(+1.02%) |
Jul 02, 2014 | 4461 | 4468 | 4436 | 4445 | 131,935,504 | -16.40(-0.37%) |
Jul 01, 2014 | 4439 | 4462 | 4430 | 4461 | 104,764,000 | +38.28(+0.87%) |
Jun 30, 2014 | 4443 | 4458 | 4407 | 4423 | 101,095,200 | -14.15(-0.32%) |
Jun 29, 2014 | 4447 | 4461 | 4427 | 4437 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 4447 | 4461 | 4427 | 4437 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 4447 | 4461 | 4427 | 4437 | 91,027,504 | -2.64(-0.06%) |
Jun 26, 2014 | 4471 | 4473 | 4412 | 4440 | 105,956,704 | -20.97(-0.47%) |
Jun 25, 2014 | 4494 | 4497 | 4448 | 4461 | 124,298,200 | -57.74(-1.28%) |
Jun 24, 2014 | 4530 | 4536 | 4513 | 4518 | 95,139,000 | +2.77(+0.06%) |
Jun 23, 2014 | 4541 | 4541 | 4494 | 4516 | 113,645,600 | -25.77(-0.57%) |
Jun 22, 2014 | 4556 | 4575 | 4541 | 4541 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 4556 | 4575 | 4541 | 4541 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 4556 | 4575 | 4541 | 4541 | 188,834,000 | -21.70(-0.48%) |
Jun 19, 2014 | 4565 | 4582 | 4558 | 4563 | 130,906,800 | +32.67(+0.72%) |
Jun 18, 2014 | 4540 | 4551 | 4530 | 4530 | 99,269,696 | -5.70(-0.13%) |
Jun 17, 2014 | 4524 | 4538 | 4508 | 4536 | 95,996,304 | +26.02(+0.58%) |
Jun 16, 2014 | 4524 | 4541 | 4510 | 4510 | 95,236,800 | -33.23(-0.73%) |
Jun 15, 2014 | 4549 | 4556 | 4507 | 4543 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 4549 | 4556 | 4507 | 4543 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 4550 | 4556 | 4507 | 4543 | 99,692,704 | -11.12(-0.24%) |
Jun 12, 2014 | 4552 | 4574 | 4545 | 4554 | 97,945,400 | -0.71(-0.02%) |
Jun 11, 2014 | 4581 | 4584 | 4553 | 4555 | 123,035,200 | -39.89(-0.87%) |
Jun 10, 2014 | 4590 | 4599 | 4579 | 4595 | 85,719,200 | +5.88(+0.13%) |
Jun 09, 2014 | 4581 | 4591 | 4570 | 4589 | 66,662,900 | +8.00(+0.17%) |
Jun 08, 2014 | 4552 | 4587 | 4540 | 4581 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 4552 | 4587 | 4540 | 4581 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 4553 | 4587 | 4540 | 4581 | 127,889,504 | +32.39(+0.71%) |
Jun 05, 2014 | 4504 | 4578 | 4487 | 4549 | 148,434,000 | +47.73(+1.06%) |
Jun 04, 2014 | 4494 | 4508 | 4470 | 4501 | 100,369,000 | -2.69(-0.06%) |
Jun 03, 2014 | 4513 | 4516 | 4499 | 4504 | 97,730,200 | -12.20(-0.27%) |
Jun 02, 2014 | 4524 | 4529 | 4502 | 4516 | 121,760,600 | -3.68(-0.08%) |
Jun 01, 2014 | 4510 | 4525 | 4496 | 4520 | 0 | +0.00(+0.00%) |
May 31, 2014 | 4510 | 4525 | 4496 | 4520 | 0 | +0.00(+0.00%) |
May 30, 2014 | 4513 | 4525 | 4496 | 4520 | 133,957,200 | -10.94(-0.24%) |
May 29, 2014 | 4523 | 4534 | 4515 | 4531 | 67,042,000 | -1.12(-0.02%) |
May 28, 2014 | 4527 | 4537 | 4518 | 4532 | 84,469,400 | +1.88(+0.04%) |
May 27, 2014 | 4516 | 4536 | 4511 | 4530 | 94,160,200 | +2.82(+0.06%) |
May 26, 2014 | 4504 | 4527 | 4496 | 4527 | 53,064,100 | +33.78(+0.75%) |
May 25, 2014 | 4480 | 4496 | 4469 | 4493 | 0 | +0.00(+0.00%) |
May 24, 2014 | 4480 | 4496 | 4469 | 4493 | 0 | +0.00(+0.00%) |
May 23, 2014 | 4480 | 4496 | 4469 | 4493 | 84,298,600 | +14.94(+0.33%) |
May 22, 2014 | 4474 | 4482 | 4452 | 4478 | 97,409,600 | +9.18(+0.21%) |
May 21, 2014 | 4436 | 4473 | 4425 | 4469 | 110,746,200 | +16.68(+0.37%) |
May 20, 2014 | 4459 | 4473 | 4446 | 4452 | 89,702,000 | -17.41(-0.39%) |
May 19, 2014 | 4448 | 4476 | 4418 | 4470 | 115,554,200 | +13.48(+0.30%) |
May 18, 2014 | 4446 | 4456 | 4419 | 4456 | 0 | +0.00(+0.00%) |
May 17, 2014 | 4446 | 4456 | 4419 | 4456 | 0 | +0.00(+0.00%) |
May 16, 2014 | 4447 | 4456 | 4419 | 4456 | 139,689,200 | +11.35(+0.26%) |
May 15, 2014 | 4497 | 4513 | 4438 | 4445 | 144,233,600 | -56.11(-1.25%) |
May 14, 2014 | 4506 | 4507 | 4489 | 4501 | 97,814,896 | -3.98(-0.09%) |
May 13, 2014 | 4505 | 4511 | 4492 | 4505 | 126,209,200 | +11.37(+0.25%) |
May 12, 2014 | 4467 | 4496 | 4463 | 4494 | 124,775,600 | +16.37(+0.37%) |
May 11, 2014 | 4493 | 4497 | 4466 | 4477 | 0 | +0.00(+0.00%) |
May 10, 2014 | 4493 | 4497 | 4466 | 4477 | 0 | +0.00(+0.00%) |
May 09, 2014 | 4491 | 4497 | 4466 | 4477 | 155,409,904 | -29.96(-0.66%) |
May 08, 2014 | 4455 | 4507 | 4441 | 4507 | 127,264,600 | +60.80(+1.37%) |
May 07, 2014 | 4414 | 4453 | 4403 | 4446 | 134,882,304 | +18.37(+0.41%) |
May 06, 2014 | 4475 | 4478 | 4421 | 4428 | 125,181,200 | -34.62(-0.78%) |
May 05, 2014 | 4454 | 4467 | 4401 | 4463 | 83,750,800 | +4.52(+0.10%) |
May 04, 2014 | 4474 | 4485 | 4447 | 4458 | 0 | +0.00(+0.00%) |
May 03, 2014 | 4474 | 4485 | 4447 | 4458 | 0 | +0.00(+0.00%) |
May 02, 2014 | 4474 | 4485 | 4447 | 4458 | 117,261,200 | -29.22(-0.65%) |
May 01, 2014 | 4485 | 4491 | 4471 | 4487 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 4474 | 4491 | 4471 | 4487 | 137,774,800 | -10.29(-0.23%) |
Apr 29, 2014 | 4464 | 4504 | 4450 | 4498 | 119,189,200 | +37.15(+0.83%) |
Apr 28, 2014 | 4455 | 4478 | 4444 | 4461 | 90,359,104 | +16.90(+0.38%) |
Apr 27, 2014 | 4465 | 4473 | 4431 | 4444 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 4465 | 4473 | 4431 | 4444 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 4459 | 4473 | 4431 | 4444 | 95,383,504 | -35.91(-0.80%) |
Apr 24, 2014 | 4474 | 4499 | 4441 | 4480 | 143,874,896 | +28.46(+0.64%) |
Apr 23, 2014 | 4480 | 4481 | 4449 | 4451 | 116,615,800 | -33.13(-0.74%) |
Apr 22, 2014 | 4452 | 4488 | 4444 | 4484 | 104,076,000 | +52.40(+1.18%) |
Apr 21, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 4413 | 4433 | 4392 | 4432 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 4412 | 4433 | 4392 | 4432 | 120,776,704 | +26.15(+0.59%) |
Apr 16, 2014 | 4389 | 4406 | 4375 | 4406 | 122,699,296 | +60.31(+1.39%) |
Apr 15, 2014 | 4380 | 4404 | 4344 | 4345 | 122,058,304 | -39.21(-0.89%) |
Apr 14, 2014 | 4346 | 4385 | 4319 | 4385 | 132,160,896 | +18.70(+0.43%) |
Apr 13, 2014 | 4379 | 4384 | 4334 | 4366 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 4379 | 4384 | 4334 | 4366 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 4379 | 4384 | 4334 | 4366 | 138,154,096 | -47.63(-1.08%) |
Apr 10, 2014 | 4457 | 4466 | 4409 | 4413 | 103,990,704 | -29.19(-0.66%) |
Apr 09, 2014 | 4431 | 4455 | 4426 | 4443 | 96,745,104 | +17.85(+0.40%) |
Apr 08, 2014 | 4443 | 4448 | 4385 | 4425 | 149,398,000 | -11.25(-0.25%) |
Apr 07, 2014 | 4453 | 4464 | 4432 | 4436 | 127,786,600 | -48.47(-1.08%) |
Apr 06, 2014 | 4459 | 4497 | 4447 | 4485 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 4459 | 4497 | 4447 | 4485 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 4460 | 4497 | 4447 | 4485 | 113,377,600 | +35.22(+0.79%) |
Apr 03, 2014 | 4431 | 4470 | 4417 | 4449 | 98,980,896 | +18.47(+0.42%) |
Apr 02, 2014 | 4429 | 4439 | 4422 | 4431 | 103,632,600 | +4.14(+0.09%) |
Apr 01, 2014 | 4409 | 4440 | 4401 | 4427 | 110,908,200 | +35.22(+0.80%) |
Mar 31, 2014 | 4427 | 4431 | 4391 | 4392 | 89,922,800 | -19.76(-0.45%) |
Mar 30, 2014 | 4393 | 4411 | 4388 | 4411 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 4393 | 4411 | 4388 | 4411 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 4392 | 4411 | 4388 | 4411 | 99,527,504 | +32.20(+0.74%) |
Mar 27, 2014 | 4375 | 4390 | 4359 | 4379 | 135,638,208 | -6.09(-0.14%) |
Mar 26, 2014 | 4358 | 4398 | 4354 | 4385 | 100,125,800 | +41.03(+0.94%) |
Mar 25, 2014 | 4287 | 4352 | 4287 | 4344 | 115,775,904 | +67.78(+1.59%) |
Mar 24, 2014 | 4322 | 4332 | 4267 | 4276 | 130,239,400 | -58.94(-1.36%) |
Mar 23, 2014 | 4331 | 4353 | 4323 | 4335 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 4331 | 4353 | 4323 | 4335 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 4333 | 4353 | 4323 | 4335 | 181,677,904 | +7.37(+0.17%) |
Mar 20, 2014 | 4277 | 4328 | 4261 | 4328 | 144,369,904 | +19.85(+0.46%) |
Mar 19, 2014 | 4313 | 4329 | 4295 | 4308 | 102,362,304 | -5.20(-0.12%) |
Mar 18, 2014 | 4264 | 4342 | 4250 | 4313 | 125,862,400 | +41.30(+0.97%) |
Mar 17, 2014 | 4217 | 4277 | 4212 | 4272 | 105,750,496 | +55.59(+1.32%) |
Mar 15, 2014 | 4220 | 4237 | 4183 | 4216 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 4221 | 4237 | 4183 | 4216 | 184,194,096 | -34.14(-0.80%) |
Mar 13, 2014 | 4315 | 4320 | 4251 | 4251 | 112,881,904 | -55.75(-1.29%) |
Mar 12, 2014 | 4323 | 4328 | 4273 | 4306 | 123,684,496 | -43.46(-1.00%) |
Mar 11, 2014 | 4385 | 4387 | 4344 | 4350 | 102,575,400 | -21.12(-0.48%) |
Mar 10, 2014 | 4365 | 4418 | 4347 | 4371 | 129,388,400 | +4.42(+0.10%) |
Mar 09, 2014 | 4416 | 4432 | 4364 | 4366 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 4416 | 4432 | 4364 | 4366 | 157,180,000 | -50.62(-1.15%) |
Mar 07, 2014 | 4408 | 4431 | 4402 | 4417 | 147,376,000 | +25.79(+0.59%) |
Mar 06, 2014 | 4385 | 4402 | 4378 | 4391 | 106,194,600 | -4.65(-0.11%) |
Mar 05, 2014 | 4341 | 4400 | 4337 | 4396 | 125,890,896 | +105.03(+2.45%) |
Mar 04, 2014 | 4339 | 4347 | 4288 | 4291 | 157,761,504 | +0.00(+0.00%) |
Mar 03, 2014 | 4338 | 4347 | 4288 | 4291 | 0 | -117.21(-2.66%) |
Mar 02, 2014 | 4403 | 4414 | 4368 | 4408 | 0 | +0.00(+0.00%) |