Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 186005 | 187400 | 186005 | 187350 | 553 | +2201.00(+1.19%) |
Mar 28, 2014 | 185800 | 186434 | 183000 | 185149 | 216 | -51.00(-0.03%) |
Mar 27, 2014 | 184950 | 185735 | 184090 | 185200 | 258 | +660.00(+0.36%) |
Mar 26, 2014 | 187190 | 187473 | 184512 | 184540 | 265 | -2047.00(-1.10%) |
Mar 25, 2014 | 187647 | 187647 | 185832 | 186587 | 172 | +67.00(+0.04%) |
Mar 24, 2014 | 188015 | 188380 | 186000 | 186520 | 236 | -1330.00(-0.71%) |
Mar 21, 2014 | 187925 | 188599 | 187213 | 187850 | 419 | +1310.00(+0.70%) |
Mar 20, 2014 | 184000 | 186742 | 183631 | 186540 | 277 | +2680.00(+1.46%) |
Mar 19, 2014 | 184860 | 185490 | 182764 | 183860 | 238 | -1000.00(-0.54%) |
Mar 18, 2014 | 185400 | 185400 | 183860 | 184860 | 224 | -190.00(-0.10%) |
Mar 17, 2014 | 184350 | 185790 | 184350 | 185050 | 355 | +1190.00(+0.65%) |
Mar 14, 2014 | 185825 | 186508 | 183418 | 183860 | 574 | -1890.00(-1.02%) |
Mar 13, 2014 | 188150 | 188853 | 185254 | 185750 | 706 | -2000.00(-1.07%) |
Mar 12, 2014 | 186498 | 187833 | 186005 | 187750 | 280 | +649.00(+0.35%) |
Mar 11, 2014 | 186925 | 187491 | 185910 | 187101 | 578 | +701.00(+0.38%) |
Mar 10, 2014 | 184000 | 186400 | 183601 | 186400 | 430 | +2628.00(+1.43%) |
Mar 07, 2014 | 183199 | 184355 | 182345 | 183772 | 356 | +1597.00(+0.88%) |
Mar 06, 2014 | 179450 | 182215 | 179000 | 182175 | 619 | +3520.00(+1.97%) |
Mar 05, 2014 | 177489 | 178750 | 177389 | 178655 | 420 | +666.00(+0.37%) |
Mar 04, 2014 | 175651 | 177990 | 175651 | 177989 | 655 | +3489.00(+2.00%) |
Mar 03, 2014 | 174100 | 174997 | 172760 | 174500 | 751 | +792.00(+0.46%) |
Feb 28, 2014 | 171960 | 173717 | 171529 | 173708 | 513 | +1978.00(+1.15%) |
Feb 27, 2014 | 169806 | 171798 | 169710 | 171730 | 263 | +1257.00(+0.74%) |
Feb 26, 2014 | 170800 | 171332 | 169909 | 170473 | 233 | -248.00(-0.15%) |
Feb 25, 2014 | 169601 | 171240 | 169320 | 170721 | 264 | +715.00(+0.42%) |
Feb 24, 2014 | 170480 | 171077 | 169980 | 170006 | 330 | -114.00(-0.07%) |
Feb 21, 2014 | 170000 | 171096 | 169868 | 170120 | 348 | +276.00(+0.16%) |
Feb 20, 2014 | 170000 | 170393 | 168761 | 169844 | 384 | -236.00(-0.14%) |
Feb 19, 2014 | 172100 | 172186 | 170080 | 170080 | 281 | -2212.00(-1.28%) |
Feb 18, 2014 | 173000 | 173000 | 171836 | 172292 | 335 | -133.00(-0.08%) |
Feb 14, 2014 | 171970 | 172425 | 172425 | 172425 | 300 | +203.00(+0.12%) |
Feb 13, 2014 | 169760 | 172223 | 169276 | 172222 | 386 | +2082.00(+1.22%) |
Feb 12, 2014 | 170900 | 171420 | 169900 | 170140 | 277 | -375.00(-0.22%) |
Feb 11, 2014 | 168875 | 170975 | 168740 | 170515 | 380 | +1395.00(+0.82%) |
Feb 10, 2014 | 169700 | 170124 | 168000 | 169120 | 377 | +110.00(+0.07%) |
Feb 07, 2014 | 166724 | 169167 | 166724 | 169010 | 554 | +3010.00(+1.81%) |
Feb 06, 2014 | 165300 | 166160 | 164840 | 166000 | 346 | +1925.00(+1.17%) |
Feb 05, 2014 | 165150 | 165150 | 163039 | 164075 | 442 | -742.00(-0.45%) |
Feb 04, 2014 | 165700 | 166030 | 164500 | 164817 | 491 | -448.00(-0.27%) |
Feb 03, 2014 | 169600 | 169600 | 164510 | 165265 | 1,019 | -4247.00(-2.51%) |
Jan 31, 2014 | 168017 | 169625 | 167638 | 169512 | 655 | -938.00(-0.55%) |
Jan 30, 2014 | 169200 | 170500 | 168120 | 170450 | 472 | +1702.00(+1.01%) |
Jan 29, 2014 | 168737 | 168899 | 168000 | 168748 | 576 | -464.00(-0.27%) |
Jan 28, 2014 | 169050 | 169720 | 168590 | 169212 | 1,036 | +1001.00(+0.60%) |
Jan 27, 2014 | 168151 | 168982 | 167633 | 168211 | 953 | -289.00(-0.17%) |
Jan 24, 2014 | 169676 | 170000 | 168414 | 168500 | 1,209 | -1810.00(-1.06%) |
Jan 23, 2014 | 172330 | 172330 | 170000 | 170310 | 819 | -2585.00(-1.50%) |
Jan 22, 2014 | 173100 | 173800 | 172580 | 172895 | 265 | +395.00(+0.23%) |
Jan 21, 2014 | 172950 | 173100 | 171466 | 172500 | 472 | +150.00(+0.09%) |
Jan 17, 2014 | 173050 | 172350 | 172350 | 172350 | 400 | -423.00(-0.24%) |
Jan 16, 2014 | 173900 | 173999 | 172369 | 172773 | 313 | -892.00(-0.51%) |
Jan 15, 2014 | 172250 | 173730 | 172055 | 173665 | 719 | +1415.00(+0.82%) |
Jan 14, 2014 | 171221 | 172308 | 170522 | 172250 | 302 | +1357.00(+0.79%) |
Jan 13, 2014 | 172900 | 172906 | 170750 | 170893 | 304 | -1647.00(-0.95%) |
Jan 10, 2014 | 173600 | 173600 | 171681 | 172540 | 227 | -425.00(-0.25%) |
Jan 09, 2014 | 173760 | 173812 | 172610 | 172965 | 367 | -319.00(-0.18%) |
Jan 08, 2014 | 174440 | 174440 | 172982 | 173284 | 378 | -911.00(-0.52%) |
Jan 07, 2014 | 174588 | 175481 | 174000 | 174195 | 437 | -305.00(-0.17%) |
Jan 06, 2014 | 176720 | 177199 | 174500 | 174500 | 460 | -1836.00(-1.04%) |
Jan 03, 2014 | 176297 | 177070 | 176112 | 176336 | 228 | +16.00(+0.01%) |
Jan 02, 2014 | 177500 | 177792 | 176118 | 176320 | 289 | -1580.00(-0.89%) |
Dec 31, 2013 | 177000 | 177900 | 177900 | 177900 | 200 | +831.00(+0.47%) |
Dec 30, 2013 | 177600 | 177685 | 176655 | 177069 | 162 | -91.00(-0.05%) |
Dec 27, 2013 | 176720 | 177320 | 176678 | 177160 | 197 | +260.00(+0.15%) |
Dec 26, 2013 | 176000 | 176900 | 175610 | 176900 | 359 | +890.00(+0.51%) |
Dec 24, 2013 | 175898 | 176063 | 175555 | 176010 | 166 | +112.00(+0.06%) |
Dec 23, 2013 | 174850 | 175898 | 174556 | 175898 | 440 | +298.00(+0.17%) |
Dec 20, 2013 | 174440 | 175600 | 174040 | 175600 | 654 | +951.00(+0.54%) |
Dec 19, 2013 | 173980 | 174850 | 173518 | 174649 | 374 | +399.00(+0.23%) |
Dec 18, 2013 | 170611 | 174270 | 170500 | 174250 | 660 | +3830.00(+2.25%) |
Dec 17, 2013 | 171080 | 171152 | 170375 | 170420 | 500 | -719.00(-0.42%) |
Dec 16, 2013 | 171525 | 171937 | 170550 | 171139 | 415 | +39.00(+0.02%) |
Dec 13, 2013 | 171500 | 172300 | 171000 | 171100 | 302 | -400.00(-0.23%) |
Dec 12, 2013 | 171131 | 172555 | 171100 | 171500 | 296 | -130.00(-0.08%) |
Dec 11, 2013 | 173500 | 173621 | 171512 | 171630 | 348 | -1840.00(-1.06%) |
Dec 10, 2013 | 175494 | 175631 | 173391 | 173470 | 479 | -2230.00(-1.27%) |
Dec 09, 2013 | 175275 | 176140 | 175000 | 175700 | 492 | +760.00(+0.43%) |
Dec 06, 2013 | 173980 | 175000 | 173825 | 174940 | 363 | +1940.00(+1.12%) |
Dec 05, 2013 | 172655 | 173400 | 172499 | 173000 | 668 | -500.00(-0.29%) |
Dec 04, 2013 | 171050 | 173500 | 171050 | 173500 | 786 | +1369.00(+0.80%) |
Dec 03, 2013 | 172220 | 172440 | 171115 | 172131 | 794 | -809.00(-0.47%) |
Dec 02, 2013 | 174500 | 174870 | 172745 | 172940 | 549 | -1810.00(-1.04%) |
Nov 29, 2013 | 175320 | 175430 | 174272 | 174750 | 127 | +125.00(+0.07%) |
Nov 27, 2013 | 175000 | 175385 | 173951 | 174625 | 405 | -215.00(-0.12%) |
Nov 26, 2013 | 173500 | 175241 | 173500 | 174840 | 344 | +1529.00(+0.88%) |
Nov 25, 2013 | 175675 | 175856 | 173125 | 173311 | 843 | -1539.00(-0.88%) |
Nov 22, 2013 | 174849 | 175908 | 174700 | 174850 | 610 | +229.00(+0.13%) |
Nov 21, 2013 | 172920 | 174740 | 172099 | 174621 | 431 | +2141.00(+1.24%) |
Nov 20, 2013 | 173626 | 173735 | 171864 | 172480 | 288 | -1280.00(-0.74%) |
Nov 19, 2013 | 173520 | 174310 | 173218 | 173760 | 352 | -50.00(-0.03%) |
Nov 18, 2013 | 174601 | 174726 | 173510 | 173810 | 419 | -490.00(-0.28%) |
Nov 15, 2013 | 173500 | 174443 | 173005 | 174300 | 581 | +980.00(+0.57%) |
Nov 14, 2013 | 172500 | 173400 | 172160 | 173320 | 659 | +1170.00(+0.68%) |
Nov 13, 2013 | 170954 | 172260 | 170938 | 172150 | 423 | +939.00(+0.55%) |
Nov 12, 2013 | 173060 | 173089 | 171040 | 171211 | 250 | -2274.00(-1.31%) |
Nov 11, 2013 | 173900 | 173995 | 172985 | 173485 | 177 | +284.00(+0.16%) |
Nov 08, 2013 | 170809 | 173766 | 170180 | 173201 | 524 | +2111.00(+1.23%) |
Nov 07, 2013 | 172700 | 173005 | 170836 | 171090 | 280 | -1130.00(-0.66%) |
Nov 06, 2013 | 172875 | 172875 | 171813 | 172220 | 559 | +466.00(+0.27%) |
Nov 05, 2013 | 171750 | 172605 | 171475 | 171754 | 243 | -335.00(-0.19%) |
Nov 04, 2013 | 173749 | 173929 | 171765 | 172089 | 496 | -1033.00(-0.60%) |
Nov 01, 2013 | 173220 | 174000 | 172473 | 173122 | 257 | +127.00(+0.07%) |
Oct 31, 2013 | 174250 | 174500 | 172768 | 172995 | 602 | -1345.00(-0.77%) |
Oct 30, 2013 | 176188 | 176465 | 174340 | 174340 | 467 | -1651.00(-0.94%) |
Oct 29, 2013 | 175200 | 176110 | 175148 | 175991 | 407 | +591.00(+0.34%) |
Oct 28, 2013 | 175350 | 175763 | 175039 | 175400 | 369 | -35.00(-0.02%) |
Oct 25, 2013 | 175021 | 175615 | 174802 | 175435 | 391 | +414.00(+0.24%) |
Oct 24, 2013 | 175231 | 175928 | 174943 | 175021 | 320 | +421.00(+0.24%) |
Oct 23, 2013 | 175794 | 176140 | 174455 | 174600 | 299 | -1540.00(-0.87%) |
Oct 22, 2013 | 176000 | 176360 | 175570 | 176140 | 554 | +1020.00(+0.58%) |
Oct 21, 2013 | 175400 | 175400 | 174700 | 175120 | 279 | -280.00(-0.16%) |
Oct 18, 2013 | 176000 | 176300 | 175262 | 175400 | 294 | +114.00(+0.07%) |
Oct 17, 2013 | 174541 | 175862 | 174100 | 175286 | 410 | +414.00(+0.24%) |
Oct 16, 2013 | 172620 | 175100 | 172572 | 174872 | 415 | +2952.00(+1.72%) |
Oct 15, 2013 | 173970 | 173970 | 171799 | 171920 | 361 | -2280.00(-1.31%) |
Oct 14, 2013 | 172006 | 174200 | 171750 | 174200 | 565 | +595.00(+0.34%) |
Oct 11, 2013 | 172275 | 173638 | 171596 | 173605 | 883 | +1120.00(+0.65%) |
Oct 10, 2013 | 169799 | 172485 | 169620 | 172485 | 526 | +4280.00(+2.54%) |
Oct 09, 2013 | 168075 | 168520 | 166510 | 168205 | 394 | +753.00(+0.45%) |
Oct 08, 2013 | 169720 | 169883 | 167380 | 167452 | 559 | -2003.00(-1.18%) |
Oct 07, 2013 | 169609 | 170600 | 168580 | 169455 | 612 | -1288.00(-0.75%) |
Oct 04, 2013 | 170400 | 171496 | 170085 | 170743 | 368 | +748.00(+0.44%) |
Oct 03, 2013 | 171100 | 171100 | 169255 | 169995 | 558 | -1505.00(-0.88%) |
Oct 02, 2013 | 170101 | 171506 | 169855 | 171500 | 480 | +472.00(+0.28%) |
Oct 01, 2013 | 170438 | 171603 | 170200 | 171028 | 388 | +618.00(+0.36%) |
Sep 30, 2013 | 170605 | 171132 | 169780 | 170410 | 447 | -1800.00(-1.05%) |
Sep 27, 2013 | 172990 | 172990 | 171773 | 172210 | 445 | -1390.00(-0.80%) |
Sep 26, 2013 | 173499 | 174582 | 172616 | 173600 | 302 | +232.00(+0.13%) |
Sep 25, 2013 | 172550 | 173990 | 172435 | 173368 | 287 | +868.00(+0.50%) |
Sep 24, 2013 | 173850 | 173850 | 172316 | 172500 | 271 | -1040.00(-0.60%) |
Sep 23, 2013 | 175150 | 175300 | 172800 | 173540 | 411 | -1460.00(-0.83%) |
Sep 20, 2013 | 176200 | 176783 | 175000 | 175000 | 779 | -826.00(-0.47%) |
Sep 19, 2013 | 175700 | 176600 | 174980 | 175826 | 954 | +821.00(+0.47%) |
Sep 18, 2013 | 173224 | 175526 | 172630 | 175005 | 851 | +1706.00(+0.98%) |
Sep 17, 2013 | 172660 | 173864 | 172601 | 173299 | 315 | +799.00(+0.46%) |
Sep 16, 2013 | 171520 | 172700 | 170155 | 172500 | 503 | +2345.00(+1.38%) |
Sep 13, 2013 | 170000 | 170456 | 169508 | 170155 | 220 | +155.00(+0.09%) |
Sep 12, 2013 | 170650 | 171086 | 169660 | 170000 | 361 | -1340.00(-0.78%) |
Sep 11, 2013 | 170500 | 171361 | 170108 | 171340 | 510 | +851.00(+0.50%) |
Sep 10, 2013 | 169846 | 170684 | 169320 | 170489 | 505 | +1609.00(+0.95%) |
Sep 09, 2013 | 168000 | 169000 | 167265 | 168880 | 463 | +1315.00(+0.78%) |
Sep 06, 2013 | 168400 | 168764 | 166168 | 167565 | 343 | -676.00(-0.40%) |
Sep 05, 2013 | 168198 | 168948 | 168000 | 168241 | 312 | -18.00(-0.01%) |
Sep 04, 2013 | 168100 | 168678 | 167200 | 168259 | 330 | +266.00(+0.16%) |
Sep 03, 2013 | 168333 | 169300 | 167300 | 167993 | 461 | +943.00(+0.56%) |
Aug 30, 2013 | 168226 | 168226 | 166367 | 167050 | 268 | -1000.00(-0.60%) |
Aug 29, 2013 | 168220 | 170455 | 167834 | 168050 | 242 | -536.00(-0.32%) |
Aug 28, 2013 | 167000 | 169324 | 166885 | 168586 | 270 | +1236.00(+0.74%) |
Aug 27, 2013 | 170000 | 170200 | 167000 | 167350 | 644 | -3650.00(-2.13%) |
Aug 26, 2013 | 171840 | 172360 | 170800 | 171000 | 497 | -320.00(-0.19%) |
Aug 23, 2013 | 172699 | 172699 | 171161 | 171320 | 297 | -886.00(-0.51%) |
Aug 22, 2013 | 171550 | 173000 | 171180 | 172206 | 457 | +1406.00(+0.82%) |
Aug 21, 2013 | 172533 | 172657 | 170440 | 170800 | 289 | -2200.00(-1.27%) |
Aug 20, 2013 | 171575 | 173000 | 171357 | 173000 | 268 | +1499.00(+0.87%) |
Aug 19, 2013 | 172620 | 173154 | 171500 | 171501 | 206 | -1621.00(-0.94%) |
Aug 16, 2013 | 172050 | 173500 | 171550 | 173122 | 269 | +322.00(+0.19%) |
Aug 15, 2013 | 174010 | 174296 | 171998 | 172800 | 567 | -1955.00(-1.12%) |
Aug 14, 2013 | 175800 | 175831 | 174755 | 174755 | 345 | -970.00(-0.55%) |
Aug 13, 2013 | 176000 | 176447 | 174777 | 175725 | 268 | -23.00(-0.01%) |
Aug 12, 2013 | 174500 | 175960 | 174192 | 175748 | 313 | +648.00(+0.37%) |
Aug 09, 2013 | 176200 | 176500 | 174865 | 175100 | 186 | -1451.00(-0.82%) |
Aug 08, 2013 | 176277 | 176778 | 175033 | 176551 | 255 | +1351.00(+0.77%) |
Aug 07, 2013 | 176400 | 176400 | 174811 | 175200 | 324 | -1655.00(-0.94%) |
Aug 06, 2013 | 176901 | 177539 | 175943 | 176855 | 372 | -445.00(-0.25%) |
Aug 05, 2013 | 178521 | 178548 | 176797 | 177300 | 433 | +800.00(+0.45%) |
Aug 02, 2013 | 176200 | 176665 | 175211 | 176500 | 587 | +800.00(+0.46%) |
Aug 01, 2013 | 175600 | 177605 | 175000 | 175700 | 938 | +1800.00(+1.04%) |
Jul 31, 2013 | 174300 | 175259 | 173897 | 173900 | 445 | +334.00(+0.19%) |
Jul 30, 2013 | 175450 | 175620 | 173491 | 173566 | 252 | -939.00(-0.54%) |
Jul 29, 2013 | 175600 | 176752 | 173980 | 174505 | 312 | -1421.00(-0.81%) |
Jul 26, 2013 | 175130 | 175926 | 173487 | 175926 | 248 | +485.00(+0.28%) |
Jul 25, 2013 | 174200 | 176150 | 173402 | 175441 | 340 | +860.00(+0.49%) |
Jul 24, 2013 | 177822 | 178000 | 174000 | 174581 | 430 | -2668.00(-1.51%) |
Jul 23, 2013 | 178646 | 178646 | 177234 | 177249 | 391 | -974.00(-0.55%) |
Jul 22, 2013 | 178742 | 178414 | 177856 | 178223 | 211 | -52.00(-0.03%) |
Jul 19, 2013 | 177678 | 178533 | 177206 | 178275 | 174 | +597.00(+0.34%) |
Jul 18, 2013 | 176951 | 177678 | 176951 | 177678 | 469 | +993.00(+0.56%) |
Jul 17, 2013 | 176451 | 177112 | 176269 | 176685 | 255 | +836.00(+0.48%) |
Jul 16, 2013 | 176240 | 176982 | 175637 | 175849 | 213 | -28.00(-0.02%) |
Jul 15, 2013 | 175743 | 176170 | 175278 | 175877 | 211 | +372.00(+0.21%) |
Jul 12, 2013 | 175199 | 175792 | 174909 | 175505 | 275 | -139.00(-0.08%) |
Jul 11, 2013 | 173899 | 176000 | 173330 | 175644 | 688 | +3039.00(+1.76%) |
Jul 10, 2013 | 173700 | 173700 | 171904 | 172605 | 311 | -1136.00(-0.65%) |
Jul 09, 2013 | 173480 | 173839 | 172907 | 173741 | 482 | +1241.00(+0.72%) |
Jul 08, 2013 | 172900 | 173745 | 172205 | 172500 | 417 | +299.00(+0.17%) |
Jul 05, 2013 | 169900 | 172360 | 169900 | 172201 | 502 | +3225.00(+1.91%) |
Jul 03, 2013 | 168140 | 169009 | 167520 | 168976 | 138 | +177.00(+0.10%) |
Jul 02, 2013 | 169800 | 170000 | 168248 | 168799 | 310 | -823.00(-0.49%) |
Jul 01, 2013 | 169200 | 170681 | 169000 | 169622 | 330 | +1022.00(+0.61%) |
Jun 28, 2013 | 169294 | 169294 | 167639 | 168600 | 468 | -726.00(-0.43%) |
Jun 27, 2013 | 170254 | 170550 | 169326 | 169326 | 317 | -34.00(-0.02%) |
Jun 26, 2013 | 169704 | 170200 | 168502 | 169360 | 491 | +1046.00(+0.62%) |
Jun 25, 2013 | 167483 | 168420 | 166514 | 168314 | 419 | +1875.00(+1.13%) |
Jun 24, 2013 | 167999 | 168285 | 164548 | 166439 | 498 | -1761.00(-1.05%) |
Jun 21, 2013 | 168953 | 169705 | 166925 | 168200 | 542 | +300.00(+0.18%) |
Jun 20, 2013 | 169663 | 170749 | 166485 | 167900 | 816 | -3052.00(-1.79%) |
Jun 19, 2013 | 172700 | 173399 | 170952 | 170952 | 388 | -1629.00(-0.94%) |
Jun 18, 2013 | 172774 | 173308 | 172295 | 172581 | 554 | -129.00(-0.07%) |
Jun 17, 2013 | 172280 | 173332 | 170850 | 172710 | 714 | +1451.00(+0.85%) |
Jun 14, 2013 | 172400 | 172613 | 171000 | 171259 | 219 | -1345.00(-0.78%) |
Jun 13, 2013 | 169120 | 172604 | 168494 | 172604 | 416 | +3409.00(+2.01%) |
Jun 12, 2013 | 170823 | 171580 | 168996 | 169195 | 376 | -955.00(-0.56%) |
Jun 11, 2013 | 171175 | 171394 | 170000 | 170150 | 420 | -2725.00(-1.58%) |
Jun 10, 2013 | 173750 | 173810 | 172191 | 172875 | 429 | -25.00(-0.01%) |
Jun 07, 2013 | 170351 | 173256 | 170351 | 172900 | 820 | +3023.00(+1.78%) |
Jun 06, 2013 | 167275 | 169877 | 166760 | 169877 | 479 | +2477.00(+1.48%) |
Jun 05, 2013 | 169800 | 169800 | 166600 | 167400 | 661 | -2450.00(-1.44%) |
Jun 04, 2013 | 170703 | 170900 | 169360 | 169850 | 598 | -1061.00(-0.62%) |
Jun 03, 2013 | 171900 | 172000 | 169607 | 170911 | 474 | -389.00(-0.23%) |
May 31, 2013 | 172450 | 172450 | 170801 | 171300 | 394 | -900.00(-0.52%) |
May 30, 2013 | 170000 | 172440 | 170000 | 172200 | 718 | +2798.00(+1.65%) |
May 29, 2013 | 167799 | 169948 | 167139 | 169402 | 368 | +1002.00(+0.60%) |
May 28, 2013 | 168357 | 168679 | 167673 | 168400 | 547 | +2380.00(+1.43%) |
May 24, 2013 | 166137 | 166137 | 164940 | 166020 | 478 | -960.00(-0.57%) |
May 23, 2013 | 165320 | 167500 | 164243 | 166980 | 593 | -620.00(-0.37%) |
May 22, 2013 | 169100 | 170060 | 166638 | 167600 | 725 | -1589.00(-0.94%) |
May 21, 2013 | 169700 | 170000 | 168844 | 169189 | 417 | -11.00(-0.01%) |
May 20, 2013 | 169400 | 170250 | 168959 | 169200 | 397 | -200.00(-0.12%) |
May 17, 2013 | 168483 | 169558 | 167608 | 169400 | 787 | +2097.00(+1.25%) |
May 16, 2013 | 168700 | 168700 | 166944 | 167303 | 579 | -1637.00(-0.97%) |
May 15, 2013 | 168728 | 169475 | 168205 | 168940 | 689 | +1560.00(+0.93%) |
May 13, 2013 | 168207 | 168500 | 167133 | 167380 | 619 | -400.00(-0.24%) |
May 10, 2013 | 166300 | 167780 | 166300 | 167780 | 537 | +1680.00(+1.01%) |
May 09, 2013 | 166098 | 166866 | 165505 | 166100 | 295 | -173.00(-0.10%) |
May 08, 2013 | 164901 | 166273 | 164150 | 166273 | 719 | +1583.00(+0.96%) |
May 07, 2013 | 165599 | 165599 | 164236 | 164690 | 361 | -300.00(-0.18%) |
May 06, 2013 | 166800 | 166869 | 164250 | 164990 | 716 | +2086.00(+1.28%) |
May 03, 2013 | 162350 | 163050 | 160857 | 162904 | 450 | +2047.00(+1.27%) |
May 02, 2013 | 159878 | 160908 | 159632 | 160857 | 359 | +1158.00(+0.73%) |
May 01, 2013 | 159360 | 160545 | 159100 | 159699 | 549 | +699.00(+0.44%) |
Apr 30, 2013 | 159899 | 159950 | 158450 | 159000 | 541 | -700.00(-0.44%) |
Apr 29, 2013 | 160800 | 160900 | 159700 | 159700 | 394 | -918.00(-0.57%) |
Apr 26, 2013 | 161295 | 161296 | 159760 | 160618 | 456 | -407.00(-0.25%) |
Apr 25, 2013 | 160460 | 161969 | 160339 | 161025 | 555 | +1075.00(+0.67%) |
Apr 24, 2013 | 159999 | 160465 | 159600 | 159950 | 349 | -30.00(-0.02%) |
Apr 23, 2013 | 158000 | 160000 | 158000 | 159980 | 471 | +2638.00(+1.68%) |
Apr 22, 2013 | 158200 | 158490 | 156230 | 157342 | 310 | -519.00(-0.33%) |
Apr 19, 2013 | 155800 | 158170 | 154800 | 157861 | 586 | +3335.00(+2.16%) |
Apr 18, 2013 | 157450 | 157565 | 154145 | 154526 | 413 | -3174.00(-2.01%) |
Apr 17, 2013 | 159600 | 159650 | 156554 | 157700 | 453 | -3300.00(-2.05%) |
Apr 16, 2013 | 158159 | 161175 | 157775 | 161000 | 553 | +4000.00(+2.55%) |
Apr 15, 2013 | 160000 | 161046 | 156693 | 157000 | 617 | -3525.00(-2.20%) |
Apr 12, 2013 | 159650 | 160525 | 159461 | 160525 | 311 | +590.00(+0.37%) |
Apr 11, 2013 | 159500 | 160360 | 159180 | 159935 | 490 | +535.00(+0.34%) |
Apr 10, 2013 | 157802 | 159500 | 157400 | 159400 | 428 | +1830.00(+1.16%) |
Apr 09, 2013 | 158150 | 158201 | 157183 | 157570 | 197 | -430.00(-0.27%) |
Apr 08, 2013 | 156198 | 158000 | 155472 | 158000 | 284 | +1670.00(+1.07%) |
Apr 05, 2013 | 155765 | 156540 | 155044 | 156330 | 480 | -1227.00(-0.78%) |
Apr 04, 2013 | 156740 | 158330 | 156586 | 157557 | 466 | +1157.00(+0.74%) |
Apr 03, 2013 | 158100 | 158180 | 156080 | 156400 | 485 | -1150.00(-0.73%) |
Apr 02, 2013 | 155999 | 158180 | 155742 | 157550 | 618 | +2297.00(+1.48%) |