Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10914 | 11114 | 10906 | 11114 | 202,800 | +247.30(+2.28%) |
Jan 30, 2013 | 10751 | 10938 | 10751 | 10867 | 238,400 | +42.40(+0.39%) |
Jan 29, 2013 | 11003 | 11003 | 10824 | 10824 | 198,200 | +203.40(+1.92%) |
Jan 28, 2013 | 10441 | 10635 | 10441 | 10621 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 10441 | 10635 | 10441 | 10621 | 0 | -305.80(-2.80%) |
Jan 26, 2013 | 10797 | 10927 | 10791 | 10927 | 220,600 | +305.80(+2.88%) |
Jan 25, 2013 | 10441 | 10635 | 10441 | 10621 | 211,200 | +133.90(+1.28%) |
Jan 24, 2013 | 10576 | 10663 | 10487 | 10487 | 198,800 | -222.90(-2.08%) |
Jan 23, 2013 | 10765 | 10859 | 10615 | 10710 | 248,000 | -37.80(-0.35%) |
Jan 22, 2013 | 10942 | 10942 | 10748 | 10748 | 207,400 | -165.60(-1.52%) |
Jan 21, 2013 | 10792 | 10913 | 10787 | 10913 | 0 | +0.00(+0.00%) |
Jan 20, 2013 | 10792 | 10913 | 10787 | 10913 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 10792 | 10913 | 10787 | 10913 | 286,600 | +303.70(+2.86%) |
Jan 18, 2013 | 10661 | 10695 | 10433 | 10610 | 268,400 | +9.20(+0.09%) |
Jan 17, 2013 | 10806 | 10806 | 10591 | 10600 | 226,000 | -278.70(-2.56%) |
Jan 16, 2013 | 10915 | 10952 | 10852 | 10879 | 215,000 | +0.00(+0.00%) |
Jan 15, 2013 | 10915 | 10952 | 10852 | 10879 | 0 | +77.50(+0.72%) |
Jan 14, 2013 | 10786 | 10830 | 10748 | 10802 | 0 | +0.00(+0.00%) |
Jan 13, 2013 | 10786 | 10830 | 10748 | 10802 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 10786 | 10830 | 10748 | 10802 | 236,600 | +149.00(+1.40%) |
Jan 11, 2013 | 10635 | 10686 | 10620 | 10653 | 268,600 | +74.00(+0.70%) |
Jan 10, 2013 | 10406 | 10621 | 10399 | 10579 | 215,000 | +70.50(+0.67%) |
Jan 09, 2013 | 10544 | 10602 | 10463 | 10508 | 211,400 | -90.90(-0.86%) |
Jan 08, 2013 | 10744 | 10744 | 10590 | 10599 | 187,800 | +0.00(+0.00%) |
Jan 07, 2013 | 10744 | 10744 | 10590 | 10599 | 0 | -89.10(-0.83%) |
Jan 06, 2013 | 10604 | 10734 | 10602 | 10688 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 10604 | 10734 | 10602 | 10688 | 219,000 | +0.00(+0.00%) |
Jan 04, 2013 | 10604 | 10734 | 10602 | 10688 | 0 | +292.90(+2.82%) |
Jan 03, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Jan 02, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Jan 01, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 10406 | 10434 | 10375 | 10395 | 202,800 | +72.20(+0.70%) |
Dec 28, 2012 | 10295 | 10376 | 10289 | 10323 | 235,200 | +92.60(+0.91%) |
Dec 27, 2012 | 10131 | 10230 | 10107 | 10230 | 182,000 | +150.30(+1.49%) |
Dec 26, 2012 | 10092 | 10119 | 10030 | 10080 | 141,800 | +0.00(+0.00%) |
Dec 25, 2012 | 10092 | 10119 | 10030 | 10080 | 0 | +140.04(+1.41%) |
Dec 24, 2012 | 10146 | 10175 | 9924 | 9940 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 10146 | 10175 | 9924 | 9940 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 10146 | 10175 | 9924 | 9940 | 256,600 | -99.24(-0.99%) |
Dec 21, 2012 | 10093 | 10148 | 10029 | 10039 | 274,800 | -121.10(-1.19%) |
Dec 20, 2012 | 10025 | 10160 | 10017 | 10160 | 277,400 | +237.39(+2.39%) |
Dec 19, 2012 | 9849 | 9967 | 9849 | 9923 | 260,400 | +94.13(+0.96%) |
Dec 18, 2012 | 9896 | 9903 | 9826 | 9829 | 213,600 | +0.00(+0.00%) |
Dec 17, 2012 | 9896 | 9903 | 9826 | 9829 | 0 | +91.32(+0.94%) |
Dec 16, 2012 | 9704 | 9776 | 9688 | 9738 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 9704 | 9776 | 9688 | 9738 | 247,400 | -5.17(-0.05%) |
Dec 14, 2012 | 9681 | 9767 | 9672 | 9743 | 212,000 | +161.27(+1.68%) |
Dec 13, 2012 | 9606 | 9606 | 9566 | 9581 | 129,400 | +56.14(+0.59%) |
Dec 12, 2012 | 9511 | 9534 | 9488 | 9525 | 97,200 | -8.43(-0.09%) |
Dec 11, 2012 | 9584 | 9584 | 9517 | 9534 | 115,200 | +0.00(+0.00%) |
Dec 10, 2012 | 9584 | 9584 | 9517 | 9534 | 0 | +6.36(+0.07%) |
Dec 09, 2012 | 9547 | 9573 | 9522 | 9527 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 9547 | 9573 | 9522 | 9527 | 133,800 | -17.77(-0.19%) |
Dec 07, 2012 | 9536 | 9565 | 9503 | 9545 | 123,200 | +76.32(+0.81%) |
Dec 06, 2012 | 9380 | 9516 | 9377 | 9469 | 116,000 | +36.38(+0.39%) |
Dec 05, 2012 | 9419 | 9457 | 9406 | 9432 | 104,000 | -25.72(-0.27%) |
Dec 04, 2012 | 9484 | 9526 | 9453 | 9458 | 110,000 | +12.17(+0.13%) |
Dec 01, 2012 | 9447 | 9493 | 9380 | 9446 | 159,800 | +45.13(+0.48%) |
Nov 30, 2012 | 9370 | 9412 | 9350 | 9401 | 113,400 | +92.53(+0.99%) |
Nov 29, 2012 | 9375 | 9408 | 9308 | 9308 | 118,600 | -114.95(-1.22%) |
Nov 28, 2012 | 9371 | 9450 | 9371 | 9423 | 136,800 | +34.36(+0.37%) |
Nov 27, 2012 | 9466 | 9488 | 9389 | 9389 | 151,600 | +0.00(+0.00%) |
Nov 26, 2012 | 9466 | 9488 | 9389 | 9389 | 0 | +22.14(+0.24%) |
Nov 25, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 9336 | 9367 | 9305 | 9367 | 147,400 | +144.28(+1.56%) |
Nov 22, 2012 | 9214 | 9249 | 9161 | 9223 | 134,800 | +79.88(+0.87%) |
Nov 21, 2012 | 9198 | 9201 | 9129 | 9143 | 133,600 | -10.56(-0.12%) |
Nov 20, 2012 | 9141 | 9183 | 9135 | 9153 | 143,000 | +0.00(+0.00%) |
Nov 19, 2012 | 9141 | 9183 | 9135 | 9153 | 0 | +129.04(+1.43%) |
Nov 18, 2012 | 8898 | 9032 | 8898 | 9024 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 8898 | 9032 | 8898 | 9024 | 199,000 | +194.44(+2.20%) |
Nov 16, 2012 | 8704 | 8830 | 8684 | 8830 | 161,400 | +164.99(+1.90%) |
Nov 15, 2012 | 8660 | 8680 | 8653 | 8665 | 81,000 | +3.68(+0.04%) |
Nov 14, 2012 | 8711 | 8723 | 8619 | 8661 | 94,800 | -15.39(-0.18%) |
Nov 13, 2012 | 8701 | 8729 | 8676 | 8676 | 86,400 | +0.00(+0.00%) |
Nov 12, 2012 | 8701 | 8729 | 8676 | 8676 | 0 | -81.16(-0.93%) |
Nov 11, 2012 | 8743 | 8779 | 8729 | 8758 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 8743 | 8779 | 8729 | 8758 | 104,000 | -79.55(-0.90%) |
Nov 09, 2012 | 8868 | 8891 | 8811 | 8837 | 106,400 | -135.74(-1.51%) |
Nov 08, 2012 | 9031 | 9032 | 8924 | 8973 | 131,000 | -2.26(-0.03%) |
Nov 07, 2012 | 8990 | 8990 | 8957 | 8975 | 104,800 | -32.29(-0.36%) |
Nov 06, 2012 | 9001 | 9040 | 8985 | 9007 | 101,400 | +0.00(+0.00%) |
Nov 05, 2012 | 9001 | 9040 | 8985 | 9007 | 0 | -43.78(-0.48%) |
Nov 03, 2012 | 9049 | 9072 | 9031 | 9051 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 9049 | 9072 | 9031 | 9051 | 137,800 | +104.35(+1.17%) |
Nov 01, 2012 | 8932 | 8976 | 8871 | 8947 | 140,600 | +18.58(+0.21%) |
Oct 31, 2012 | 8911 | 8986 | 8905 | 8928 | 135,400 | +86.31(+0.98%) |
Oct 30, 2012 | 8942 | 8996 | 8842 | 8842 | 149,200 | -87.36(-0.98%) |
Oct 29, 2012 | 8959 | 8986 | 8909 | 8929 | 97,200 | -3.72(-0.04%) |
Oct 27, 2012 | 9059 | 9076 | 8933 | 8933 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 9059 | 9076 | 8933 | 8933 | 132,000 | -122.14(-1.35%) |
Oct 25, 2012 | 8952 | 9057 | 8942 | 9055 | 115,600 | +100.90(+1.13%) |
Oct 24, 2012 | 8896 | 9044 | 8896 | 8954 | 133,000 | -59.95(-0.67%) |
Oct 23, 2012 | 9066 | 9076 | 8970 | 9014 | 116,400 | +3.54(+0.04%) |
Oct 22, 2012 | 8875 | 9032 | 8868 | 9011 | 118,200 | +8.03(+0.09%) |
Oct 20, 2012 | 8944 | 9017 | 8940 | 9003 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 8944 | 9017 | 8940 | 9003 | 134,600 | +19.82(+0.22%) |
Oct 18, 2012 | 8887 | 8992 | 8877 | 8983 | 165,000 | +176.31(+2.00%) |
Oct 17, 2012 | 8777 | 8837 | 8759 | 8807 | 139,600 | +105.24(+1.21%) |
Oct 16, 2012 | 8639 | 8708 | 8634 | 8701 | 119,800 | +123.38(+1.44%) |
Oct 15, 2012 | 8518 | 8595 | 8488 | 8578 | 126,800 | +43.81(+0.51%) |
Oct 14, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 8608 | 8620 | 8516 | 8534 | 139,400 | -12.66(-0.15%) |
Oct 11, 2012 | 8515 | 8607 | 8515 | 8547 | 133,000 | -49.45(-0.58%) |
Oct 10, 2012 | 8651 | 8661 | 8578 | 8596 | 122,400 | -173.36(-1.98%) |
Oct 09, 2012 | 8822 | 8841 | 8766 | 8770 | 124,400 | -93.71(-1.06%) |
Oct 08, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 06, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 8850 | 8880 | 8806 | 8863 | 112,000 | +38.71(+0.44%) |
Oct 04, 2012 | 8783 | 8866 | 8738 | 8825 | 123,400 | +77.72(+0.89%) |
Oct 03, 2012 | 8778 | 8807 | 8730 | 8747 | 103,600 | -39.18(-0.45%) |
Oct 02, 2012 | 8826 | 8843 | 8775 | 8786 | 98,200 | -10.46(-0.12%) |
Oct 01, 2012 | 8815 | 8829 | 8759 | 8797 | 99,000 | -73.65(-0.83%) |
Sep 30, 2012 | 8987 | 8989 | 8839 | 8870 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 8987 | 8989 | 8839 | 8870 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 8987 | 8989 | 8839 | 8870 | 135,600 | -79.71(-0.89%) |
Sep 27, 2012 | 8856 | 8959 | 8844 | 8950 | 124,800 | +43.17(+0.48%) |
Sep 26, 2012 | 8942 | 8972 | 8894 | 8907 | 109,200 | -184.84(-2.03%) |
Sep 25, 2012 | 9031 | 9113 | 9024 | 9092 | 128,400 | +22.25(+0.25%) |
Sep 24, 2012 | 9071 | 9092 | 9031 | 9069 | 105,800 | -40.71(-0.45%) |
Sep 23, 2012 | 9113 | 9159 | 9104 | 9110 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 9113 | 9159 | 9104 | 9110 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 9113 | 9159 | 9104 | 9110 | 121,800 | +23.02(+0.25%) |
Sep 20, 2012 | 9174 | 9216 | 9079 | 9087 | 144,600 | -145.23(-1.57%) |
Sep 19, 2012 | 9167 | 9289 | 9141 | 9232 | 157,200 | +108.44(+1.19%) |
Sep 18, 2012 | 9155 | 9180 | 9121 | 9124 | 137,600 | -35.62(-0.39%) |
Sep 17, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 16, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 9098 | 9193 | 9082 | 9159 | 198,000 | +164.24(+1.83%) |
Sep 13, 2012 | 8950 | 9022 | 8932 | 8995 | 95,000 | +35.19(+0.39%) |
Sep 12, 2012 | 8827 | 8960 | 8822 | 8960 | 116,200 | +152.58(+1.73%) |
Sep 11, 2012 | 8811 | 8814 | 8769 | 8807 | 95,400 | -61.99(-0.70%) |
Sep 10, 2012 | 8853 | 8875 | 8838 | 8869 | 111,800 | -2.28(-0.03%) |
Sep 08, 2012 | 8821 | 8872 | 8804 | 8872 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 8821 | 8872 | 8804 | 8872 | 157,200 | +191.08(+2.20%) |
Sep 06, 2012 | 8690 | 8697 | 8646 | 8681 | 119,200 | +0.75(+0.01%) |
Sep 05, 2012 | 8757 | 8759 | 8680 | 8680 | 111,800 | -95.69(-1.09%) |
Sep 04, 2012 | 8788 | 8804 | 8729 | 8776 | 110,800 | -8.38(-0.10%) |
Sep 03, 2012 | 8837 | 8893 | 8773 | 8784 | 123,400 | -56.02(-0.63%) |
Sep 02, 2012 | 8892 | 8934 | 8840 | 8840 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 8892 | 8934 | 8840 | 8840 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 8892 | 8934 | 8840 | 8840 | 122,800 | -143.87(-1.60%) |
Aug 30, 2012 | 9062 | 9062 | 8960 | 8984 | 98,200 | -86.03(-0.95%) |
Aug 29, 2012 | 9046 | 9074 | 9034 | 9070 | 107,600 | +36.52(+0.40%) |
Aug 28, 2012 | 9139 | 9141 | 8989 | 9033 | 124,000 | -52.10(-0.57%) |
Aug 27, 2012 | 9140 | 9150 | 9085 | 9085 | 79,400 | +14.63(+0.16%) |
Aug 26, 2012 | 9070 | 9091 | 9046 | 9071 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 9070 | 9091 | 9046 | 9071 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 9070 | 9091 | 9046 | 9071 | 85,800 | -107.36(-1.17%) |
Aug 23, 2012 | 9081 | 9194 | 9063 | 9178 | 102,800 | +46.38(+0.51%) |
Aug 22, 2012 | 9151 | 9163 | 9075 | 9132 | 85,800 | -25.18(-0.27%) |
Aug 21, 2012 | 9165 | 9197 | 9146 | 9157 | 84,200 | -14.24(-0.16%) |
Aug 20, 2012 | 9202 | 9223 | 9151 | 9171 | 91,400 | +8.66(+0.09%) |
Aug 19, 2012 | 9120 | 9182 | 9097 | 9162 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 9120 | 9182 | 9097 | 9162 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 9120 | 9182 | 9097 | 9162 | 132,600 | +69.74(+0.77%) |
Aug 16, 2012 | 8967 | 9094 | 8963 | 9093 | 115,200 | +167.72(+1.88%) |
Aug 15, 2012 | 8960 | 8960 | 8866 | 8925 | 104,400 | -4.84(-0.05%) |
Aug 14, 2012 | 8914 | 8971 | 8898 | 8930 | 117,600 | +44.73(+0.50%) |
Aug 13, 2012 | 8872 | 8906 | 8868 | 8885 | 72,000 | -6.29(-0.07%) |
Aug 12, 2012 | 8932 | 8955 | 8857 | 8891 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 8932 | 8955 | 8857 | 8891 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 8932 | 8955 | 8857 | 8891 | 120,000 | -87.16(-0.97%) |
Aug 09, 2012 | 8871 | 9005 | 8862 | 8979 | 151,200 | +97.44(+1.10%) |
Aug 08, 2012 | 8889 | 8963 | 8852 | 8881 | 162,400 | +77.85(+0.88%) |
Aug 07, 2012 | 8714 | 8812 | 8712 | 8803 | 109,400 | +77.02(+0.88%) |
Aug 06, 2012 | 8683 | 8752 | 8676 | 8726 | 113,000 | +171.18(+2.00%) |
Aug 05, 2012 | 8540 | 8565 | 8513 | 8555 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 8540 | 8565 | 8513 | 8555 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 8540 | 8565 | 8513 | 8555 | 141,800 | -98.07(-1.13%) |
Aug 02, 2012 | 8643 | 8706 | 8636 | 8653 | 127,000 | +11.33(+0.13%) |
Aug 01, 2012 | 8622 | 8655 | 8578 | 8642 | 123,200 | -53.21(-0.61%) |
Jul 31, 2012 | 8601 | 8733 | 8585 | 8695 | 140,200 | +59.62(+0.69%) |
Jul 30, 2012 | 8659 | 8663 | 8589 | 8635 | 112,000 | +68.80(+0.80%) |
Jul 29, 2012 | 8547 | 8569 | 8523 | 8567 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 8547 | 8569 | 8523 | 8567 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 8547 | 8569 | 8523 | 8567 | 129,000 | +123.54(+1.46%) |
Jul 26, 2012 | 8408 | 8449 | 8359 | 8443 | 153,400 | +77.20(+0.92%) |
Jul 25, 2012 | 8411 | 8434 | 8328 | 8366 | 137,400 | -122.19(-1.44%) |
Jul 24, 2012 | 8498 | 8518 | 8446 | 8488 | 126,200 | -20.23(-0.24%) |
Jul 23, 2012 | 8582 | 8606 | 8500 | 8508 | 103,400 | -161.55(-1.86%) |
Jul 22, 2012 | 8786 | 8792 | 8663 | 8670 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 8786 | 8792 | 8663 | 8670 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 8786 | 8792 | 8663 | 8670 | 117,000 | -125.68(-1.43%) |
Jul 19, 2012 | 8795 | 8836 | 8771 | 8796 | 113,200 | +68.81(+0.79%) |
Jul 18, 2012 | 8796 | 8802 | 8715 | 8727 | 119,000 | -28.26(-0.32%) |
Jul 17, 2012 | 8741 | 8809 | 8712 | 8755 | 112,000 | +30.88(+0.35%) |
Jul 16, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 15, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 8701 | 8759 | 8695 | 8724 | 122,800 | +4.11(+0.05%) |
Jul 12, 2012 | 8859 | 8863 | 8710 | 8720 | 141,800 | -130.99(-1.48%) |
Jul 11, 2012 | 8819 | 8851 | 8798 | 8851 | 98,000 | -6.73(-0.08%) |
Jul 10, 2012 | 8922 | 8967 | 8856 | 8858 | 108,400 | -39.15(-0.44%) |
Jul 09, 2012 | 8923 | 8954 | 8892 | 8897 | 92,000 | -123.87(-1.37%) |
Jul 08, 2012 | 9053 | 9082 | 8977 | 9021 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 9053 | 9082 | 8977 | 9021 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 9053 | 9082 | 8977 | 9021 | 108,200 | -59.05(-0.65%) |
Jul 05, 2012 | 9078 | 9131 | 9069 | 9080 | 97,000 | -24.37(-0.27%) |
Jul 04, 2012 | 9120 | 9136 | 9095 | 9104 | 105,600 | +37.58(+0.41%) |
Jul 03, 2012 | 9014 | 9082 | 9013 | 9067 | 121,000 | +63.11(+0.70%) |
Jul 02, 2012 | 9104 | 9104 | 9003 | 9003 | 99,800 | -3.30(-0.04%) |
Jun 30, 2012 | 8811 | 9044 | 8803 | 9007 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 8811 | 9044 | 8803 | 9007 | 143,800 | +132.67(+1.50%) |
Jun 28, 2012 | 8816 | 8881 | 8806 | 8874 | 118,600 | +143.62(+1.65%) |
Jun 27, 2012 | 8678 | 8730 | 8642 | 8730 | 106,000 | +66.50(+0.77%) |
Jun 26, 2012 | 8672 | 8713 | 8619 | 8664 | 127,600 | -70.63(-0.81%) |
Jun 25, 2012 | 8838 | 8838 | 8726 | 8735 | 92,800 | -63.73(-0.72%) |
Jun 24, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 8734 | 8830 | 8732 | 8798 | 113,200 | -25.72(-0.29%) |
Jun 21, 2012 | 8794 | 8859 | 8791 | 8824 | 132,600 | +71.76(+0.82%) |
Jun 20, 2012 | 8739 | 8770 | 8711 | 8752 | 114,200 | +96.44(+1.11%) |
Jun 19, 2012 | 8693 | 8713 | 8631 | 8656 | 99,200 | -65.15(-0.75%) |
Jun 18, 2012 | 8724 | 8767 | 8711 | 8721 | 109,800 | +151.70(+1.77%) |
Jun 16, 2012 | 8608 | 8625 | 8553 | 8569 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 8608 | 8625 | 8553 | 8569 | 106,600 | +0.43(+0.01%) |
Jun 14, 2012 | 8531 | 8592 | 8521 | 8569 | 101,600 | -18.95(-0.22%) |
Jun 13, 2012 | 8558 | 8616 | 8554 | 8588 | 101,600 | +51.12(+0.60%) |
Jun 12, 2012 | 8479 | 8576 | 8452 | 8537 | 113,200 | -88.18(-1.02%) |
Jun 11, 2012 | 8612 | 8666 | 8595 | 8625 | 108,800 | +165.64(+1.96%) |
Jun 10, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 8610 | 8612 | 8427 | 8459 | 182,800 | -180.46(-2.09%) |
Jun 07, 2012 | 8639 | 8648 | 8600 | 8640 | 127,400 | +106.19(+1.24%) |
Jun 06, 2012 | 8428 | 8549 | 8413 | 8534 | 160,200 | +151.53(+1.81%) |
Jun 05, 2012 | 8331 | 8388 | 8307 | 8382 | 137,000 | +86.37(+1.04%) |
Jun 04, 2012 | 8279 | 8303 | 8239 | 8296 | 126,800 | -144.62(-1.71%) |
Jun 03, 2012 | 8465 | 8487 | 8422 | 8440 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 8465 | 8487 | 8422 | 8440 | 125,200 | -102.48(-1.20%) |
May 31, 2012 | 8500 | 8543 | 8455 | 8543 | 162,800 | -90.46(-1.05%) |
May 30, 2012 | 8638 | 8657 | 8569 | 8633 | 119,000 | -23.89(-0.28%) |
May 29, 2012 | 8566 | 8657 | 8517 | 8657 | 129,600 | +63.93(+0.74%) |
May 28, 2012 | 8605 | 8625 | 8569 | 8593 | 97,000 | +12.76(+0.15%) |
May 27, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 26, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 25, 2012 | 8617 | 8617 | 8551 | 8580 | 113,600 | +17.01(+0.20%) |
May 24, 2012 | 8538 | 8598 | 8497 | 8563 | 134,200 | +6.78(+0.08%) |
May 23, 2012 | 8715 | 8715 | 8539 | 8557 | 142,800 | -172.69(-1.98%) |
May 22, 2012 | 8722 | 8740 | 8690 | 8729 | 111,000 | +95.40(+1.10%) |
May 21, 2012 | 8618 | 8676 | 8609 | 8634 | 110,800 | +22.58(+0.26%) |
May 20, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 19, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 18, 2012 | 8728 | 8736 | 8588 | 8611 | 155,000 | -265.28(-2.99%) |
May 17, 2012 | 8789 | 8885 | 8766 | 8877 | 160,200 | +75.42(+0.86%) |
May 16, 2012 | 8866 | 8884 | 8756 | 8801 | 145,400 | -99.57(-1.12%) |
May 15, 2012 | 8911 | 8931 | 8839 | 8901 | 145,000 | -73.10(-0.81%) |
May 14, 2012 | 8986 | 9031 | 8948 | 8974 | 112,800 | +20.53(+0.23%) |
May 13, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 12, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 11, 2012 | 9019 | 9051 | 8945 | 8953 | 143,400 | -56.34(-0.63%) |
May 10, 2012 | 9013 | 9076 | 8986 | 9010 | 141,600 | -35.41(-0.39%) |
May 09, 2012 | 9113 | 9116 | 9021 | 9045 | 131,600 | -136.59(-1.49%) |
May 08, 2012 | 9190 | 9208 | 9159 | 9182 | 112,400 | +62.51(+0.69%) |
May 07, 2012 | 9198 | 9206 | 9109 | 9119 | 133,000 | -261.11(-2.78%) |
May 06, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 05, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 04, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 03, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 02, 2012 | 9398 | 9418 | 9345 | 9380 | 94,600 | +29.30(+0.31%) |
May 01, 2012 | 9472 | 9472 | 9333 | 9351 | 118,000 | -169.94(-1.78%) |
Apr 30, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 9564 | 9692 | 9464 | 9521 | 165,600 | -40.94(-0.43%) |
Apr 26, 2012 | 9613 | 9631 | 9531 | 9562 | 104,800 | +0.82(+0.01%) |
Apr 25, 2012 | 9578 | 9583 | 9530 | 9561 | 97,400 | +92.97(+0.98%) |
Apr 24, 2012 | 9466 | 9511 | 9423 | 9468 | 106,400 | -74.13(-0.78%) |
Apr 23, 2012 | 9599 | 9643 | 9521 | 9542 | 101,600 | -19.19(-0.20%) |
Apr 22, 2012 | 9575 | 9581 | 9533 | 9561 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 9575 | 9581 | 9533 | 9561 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 9575 | 9581 | 9533 | 9561 | 109,800 | -27.02(-0.28%) |
Apr 19, 2012 | 9579 | 9618 | 9566 | 9588 | 118,800 | -78.88(-0.82%) |
Apr 18, 2012 | 9594 | 9683 | 9594 | 9667 | 116,800 | +202.55(+2.14%) |
Apr 17, 2012 | 9476 | 9520 | 9455 | 9465 | 109,200 | -5.93(-0.06%) |
Apr 16, 2012 | 9523 | 9533 | 9464 | 9471 | 113,000 | -167.35(-1.74%) |
Apr 15, 2012 | 9613 | 9690 | 9604 | 9638 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 9613 | 9690 | 9604 | 9638 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 9613 | 9690 | 9604 | 9638 | 171,400 | +113.20(+1.19%) |
Apr 12, 2012 | 9486 | 9541 | 9449 | 9525 | 134,800 | +66.05(+0.70%) |
Apr 11, 2012 | 9399 | 9488 | 9388 | 9459 | 155,800 | -79.28(-0.83%) |
Apr 10, 2012 | 9583 | 9648 | 9510 | 9538 | 134,800 | -8.24(-0.09%) |
Apr 09, 2012 | 9565 | 9618 | 9535 | 9546 | 111,600 | -142.19(-1.47%) |
Apr 06, 2012 | 9710 | 9740 | 9659 | 9688 | 118,400 | -79.16(-0.81%) |
Apr 05, 2012 | 9738 | 9806 | 9693 | 9768 | 165,200 | -52.38(-0.53%) |
Apr 04, 2012 | 10046 | 10059 | 9820 | 9820 | 147,800 | -230.41(-2.29%) |
Apr 03, 2012 | 10082 | 10084 | 10041 | 10050 | 112,400 | -59.50(-0.59%) |
Apr 02, 2012 | 10162 | 10190 | 10110 | 10110 | 152,000 | +26.30(+0.26%) |
Apr 01, 2012 | 10089 | 10111 | 10033 | 10084 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 10089 | 10111 | 10033 | 10084 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 10089 | 10111 | 10033 | 10084 | 137,400 | -31.20(-0.31%) |
Mar 29, 2012 | 10135 | 10147 | 10085 | 10115 | 149,400 | -67.80(-0.67%) |
Mar 28, 2012 | 10154 | 10198 | 10124 | 10183 | 141,200 | -72.60(-0.71%) |
Mar 27, 2012 | 10153 | 10255 | 10152 | 10255 | 161,000 | +237.00(+2.37%) |
Mar 26, 2012 | 10040 | 10056 | 10016 | 10018 | 126,600 | +6.70(+0.07%) |
Mar 25, 2012 | 10015 | 10032 | 9999 | 10012 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 10015 | 10032 | 9999 | 10012 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 10015 | 10032 | 9999 | 10012 | 121,600 | -115.60(-1.14%) |
Mar 22, 2012 | 10055 | 10137 | 10052 | 10127 | 147,000 | +40.60(+0.40%) |
Mar 21, 2012 | 10101 | 10132 | 10074 | 10086 | 149,800 | -55.50(-0.55%) |
Mar 20, 2012 | 10142 | 10142 | 10142 | 10142 | 0 | +0.00(+0.00%) |
Mar 19, 2012 | 10151 | 10173 | 10134 | 10142 | 135,200 | +12.20(+0.12%) |
Mar 18, 2012 | 10111 | 10148 | 10090 | 10130 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 10111 | 10148 | 10090 | 10130 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 10111 | 10148 | 10090 | 10130 | 163,000 | +6.50(+0.06%) |
Mar 15, 2012 | 10115 | 10159 | 10078 | 10123 | 177,600 | +72.80(+0.72%) |
Mar 14, 2012 | 10064 | 10116 | 10050 | 10050 | 168,200 | +151.42(+1.53%) |
Mar 13, 2012 | 9921 | 10012 | 9888 | 9899 | 206,000 | +9.22(+0.09%) |
Mar 12, 2012 | 10016 | 10022 | 9890 | 9890 | 153,600 | -39.88(-0.40%) |
Mar 11, 2012 | 9911 | 10008 | 9853 | 9930 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 9911 | 10008 | 9853 | 9930 | 265,400 | +160.78(+1.65%) |
Mar 09, 2012 | 9675 | 9769 | 9659 | 9769 | 144,000 | +192.90(+2.01%) |
Mar 08, 2012 | 9509 | 9603 | 9509 | 9576 | 155,800 | -61.57(-0.64%) |
Mar 07, 2012 | 9705 | 9733 | 9603 | 9638 | 171,800 | -60.96(-0.63%) |
Mar 06, 2012 | 9757 | 9792 | 9674 | 9699 | 132,600 | +0.00(+0.00%) |
Mar 05, 2012 | 9757 | 9792 | 9674 | 9699 | 0 | -78.44(-0.80%) |
Mar 04, 2012 | 9797 | 9804 | 9729 | 9777 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 9797 | 9804 | 9729 | 9777 | 158,600 | +69.66(+0.72%) |
Mar 02, 2012 | 9771 | 9866 | 9666 | 9707 | 175,200 | -15.87(-0.16%) |
Mar 01, 2012 | 9772 | 9866 | 9706 | 9723 | 179,200 | +0.72(+0.01%) |
Feb 29, 2012 | 9567 | 9723 | 9529 | 9723 | 185,400 | +88.59(+0.92%) |
Feb 28, 2012 | 9726 | 9736 | 9628 | 9634 | 177,200 | +0.00(+0.00%) |
Feb 27, 2012 | 9726 | 9736 | 9628 | 9634 | 0 | -13.45(-0.14%) |
Feb 26, 2012 | 9595 | 9647 | 9576 | 9647 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 9595 | 9647 | 9576 | 9647 | 180,000 | +51.81(+0.54%) |
Feb 24, 2012 | 9550 | 9610 | 9514 | 9596 | 180,000 | +41.57(+0.44%) |
Feb 23, 2012 | 9460 | 9564 | 9443 | 9554 | 165,000 | +90.98(+0.96%) |
Feb 22, 2012 | 9459 | 9517 | 9440 | 9463 | 169,800 | -22.07(-0.23%) |
Feb 21, 2012 | 9534 | 9549 | 9463 | 9485 | 169,400 | +0.00(+0.00%) |
Feb 20, 2012 | 9534 | 9549 | 9463 | 9485 | 0 | +100.92(+1.08%) |
Feb 19, 2012 | 9371 | 9435 | 9369 | 9384 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 9371 | 9435 | 9369 | 9384 | 188,800 | +146.07(+1.58%) |
Feb 17, 2012 | 9232 | 9309 | 9214 | 9238 | 180,000 | -22.24(-0.24%) |
Feb 16, 2012 | 9109 | 9314 | 9108 | 9260 | 208,200 | +208.27(+2.30%) |
Feb 15, 2012 | 8979 | 9072 | 8973 | 9052 | 141,800 | +52.89(+0.59%) |
Feb 14, 2012 | 8954 | 9024 | 8949 | 8999 | 126,800 | +0.00(+0.00%) |
Feb 13, 2012 | 8954 | 9024 | 8949 | 8999 | 0 | +52.01(+0.58%) |
Feb 12, 2012 | 9011 | 9017 | 8947 | 8947 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 9011 | 9017 | 8947 | 8947 | 154,000 | -55.07(-0.61%) |
Feb 10, 2012 | 8996 | 9018 | 8943 | 9002 | 178,200 | -13.35(-0.15%) |
Feb 09, 2012 | 8972 | 9016 | 8957 | 9016 | 157,400 | +98.07(+1.10%) |
Feb 08, 2012 | 8904 | 8928 | 8887 | 8918 | 129,200 | -11.68(-0.13%) |
Feb 07, 2012 | 8940 | 8949 | 8917 | 8929 | 143,200 | +0.00(+0.00%) |
Feb 06, 2012 | 8940 | 8949 | 8917 | 8929 | 0 | +97.27(+1.10%) |
Feb 05, 2012 | 8849 | 8878 | 8826 | 8832 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 8849 | 8878 | 8826 | 8832 | 157,400 | -44.89(-0.51%) |
Feb 03, 2012 | 8865 | 8893 | 8849 | 8877 | 157,800 | +67.03(+0.76%) |
Feb 02, 2012 | 8789 | 8830 | 8780 | 8810 | 127,200 | +7.28(+0.08%) |