Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8804 | 8832 | 8774 | 8793 | 98,000 | +0.00(+0.00%) |
Jan 30, 2012 | 8804 | 8832 | 8774 | 8793 | 0 | -48.17(-0.54%) |
Jan 29, 2012 | 8851 | 8886 | 8811 | 8841 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 8851 | 8886 | 8811 | 8841 | 133,200 | -8.25(-0.09%) |
Jan 27, 2012 | 8890 | 8895 | 8835 | 8849 | 122,200 | -34.22(-0.39%) |
Jan 26, 2012 | 8842 | 8912 | 8816 | 8884 | 132,400 | +98.36(+1.12%) |
Jan 25, 2012 | 8815 | 8825 | 8769 | 8785 | 111,000 | +19.43(+0.22%) |
Jan 24, 2012 | 8754 | 8795 | 8745 | 8766 | 119,800 | +0.00(+0.00%) |
Jan 23, 2012 | 8754 | 8795 | 8745 | 8766 | 0 | -0.46(-0.01%) |
Jan 22, 2012 | 8751 | 8791 | 8725 | 8766 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 8751 | 8791 | 8725 | 8766 | 177,600 | +126.68(+1.47%) |
Jan 20, 2012 | 8597 | 8669 | 8597 | 8640 | 125,000 | +89.10(+1.04%) |
Jan 19, 2012 | 8458 | 8596 | 8446 | 8551 | 136,200 | +84.18(+0.99%) |
Jan 18, 2012 | 8420 | 8476 | 8413 | 8466 | 85,400 | +88.04(+1.05%) |
Jan 17, 2012 | 8410 | 8410 | 8352 | 8378 | 76,400 | +0.00(+0.00%) |
Jan 16, 2012 | 8410 | 8410 | 8352 | 8378 | 0 | -121.66(-1.43%) |
Jan 15, 2012 | 8471 | 8510 | 8459 | 8500 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 8471 | 8510 | 8459 | 8500 | 109,800 | +114.43(+1.36%) |
Jan 13, 2012 | 8423 | 8427 | 8360 | 8386 | 84,800 | -62.29(-0.74%) |
Jan 12, 2012 | 8441 | 8464 | 8426 | 8448 | 106,200 | +25.62(+0.30%) |
Jan 11, 2012 | 8423 | 8451 | 8405 | 8422 | 112,400 | +0.00(+0.00%) |
Jan 10, 2012 | 8423 | 8451 | 8405 | 8422 | 0 | +31.91(+0.38%) |
Jan 09, 2012 | 8489 | 8489 | 8349 | 8390 | 0 | +0.00(+0.00%) |
Jan 08, 2012 | 8489 | 8489 | 8349 | 8390 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 8489 | 8489 | 8349 | 8390 | 101,400 | -98.36(-1.16%) |
Jan 06, 2012 | 8516 | 8519 | 8482 | 8489 | 77,600 | -71.40(-0.83%) |
Jan 05, 2012 | 8550 | 8581 | 8548 | 8560 | 106,000 | +0.00(+0.00%) |
Jan 04, 2012 | 8550 | 8581 | 8548 | 8560 | 0 | +104.76(+1.24%) |
Jan 01, 2012 | 8435 | 8455 | 8416 | 8455 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 8435 | 8455 | 8416 | 8455 | 57,600 | +56.46(+0.67%) |
Dec 30, 2011 | 8368 | 8405 | 8331 | 8399 | 66,400 | -24.73(-0.29%) |
Dec 29, 2011 | 8426 | 8457 | 8415 | 8424 | 70,800 | -16.94(-0.20%) |
Dec 28, 2011 | 8443 | 8458 | 8429 | 8441 | 51,400 | -38.78(-0.46%) |
Dec 27, 2011 | 8504 | 8517 | 8477 | 8479 | 61,400 | +0.00(+0.00%) |
Dec 26, 2011 | 8504 | 8517 | 8477 | 8479 | 0 | +84.18(+1.00%) |
Dec 25, 2011 | 8430 | 8437 | 8384 | 8395 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 8430 | 8437 | 8384 | 8395 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 8430 | 8437 | 8384 | 8395 | 83,800 | -64.82(-0.77%) |
Dec 22, 2011 | 8443 | 8471 | 8441 | 8460 | 90,800 | +123.50(+1.48%) |
Dec 21, 2011 | 8318 | 8355 | 8318 | 8336 | 80,000 | +40.36(+0.49%) |
Dec 20, 2011 | 8363 | 8365 | 8272 | 8296 | 95,000 | -105.60(-1.26%) |
Dec 19, 2011 | 8416 | 8433 | 8391 | 8402 | 0 | +0.00(+0.00%) |
Dec 18, 2011 | 8416 | 8433 | 8391 | 8402 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 8416 | 8433 | 8391 | 8402 | 105,000 | +24.35(+0.29%) |
Dec 16, 2011 | 8449 | 8455 | 8374 | 8377 | 103,200 | -141.76(-1.66%) |
Dec 15, 2011 | 8514 | 8541 | 8486 | 8519 | 98,400 | -33.68(-0.39%) |
Dec 14, 2011 | 8536 | 8594 | 8519 | 8553 | 113,200 | -101.01(-1.17%) |
Dec 13, 2011 | 8653 | 8682 | 8633 | 8654 | 101,000 | +0.00(+0.00%) |
Dec 12, 2011 | 8653 | 8682 | 8633 | 8654 | 0 | +117.36(+1.37%) |
Dec 11, 2011 | 8521 | 8577 | 8503 | 8536 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 8521 | 8577 | 8503 | 8536 | 199,800 | -128.12(-1.48%) |
Dec 09, 2011 | 8664 | 8689 | 8625 | 8665 | 127,800 | -57.59(-0.66%) |
Dec 08, 2011 | 8629 | 8730 | 8614 | 8722 | 132,600 | +147.01(+1.71%) |
Dec 07, 2011 | 8645 | 8672 | 8571 | 8575 | 107,800 | -120.82(-1.39%) |
Dec 06, 2011 | 8698 | 8704 | 8668 | 8696 | 91,200 | +0.00(+0.00%) |
Dec 05, 2011 | 8698 | 8704 | 8668 | 8696 | 0 | +52.23(+0.60%) |
Dec 04, 2011 | 8603 | 8644 | 8592 | 8644 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 8603 | 8644 | 8592 | 8644 | 101,000 | +46.37(+0.54%) |
Dec 02, 2011 | 8581 | 8654 | 8577 | 8597 | 147,800 | +162.77(+1.93%) |
Dec 01, 2011 | 8408 | 8435 | 8362 | 8435 | 126,600 | -43.21(-0.51%) |
Nov 30, 2011 | 8371 | 8478 | 8351 | 8478 | 115,800 | +190.33(+2.30%) |
Nov 29, 2011 | 8270 | 8322 | 8260 | 8287 | 102,400 | +0.00(+0.00%) |
Nov 28, 2011 | 8270 | 8322 | 8260 | 8287 | 0 | +127.48(+1.56%) |
Nov 27, 2011 | 8138 | 8200 | 8136 | 8160 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 8138 | 8200 | 8136 | 8160 | 111,400 | -5.17(-0.06%) |
Nov 25, 2011 | 8189 | 8213 | 8157 | 8165 | 109,800 | +0.00(+0.00%) |
Nov 24, 2011 | 8189 | 8213 | 8157 | 8165 | 0 | -149.56(-1.80%) |
Nov 23, 2011 | 8264 | 8350 | 8261 | 8315 | 112,200 | -33.53(-0.40%) |
Nov 22, 2011 | 8349 | 8376 | 8344 | 8348 | 89,800 | +0.00(+0.00%) |
Nov 21, 2011 | 8349 | 8376 | 8344 | 8348 | 0 | -26.64(-0.32%) |
Nov 20, 2011 | 8374 | 8399 | 8360 | 8375 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 8374 | 8399 | 8360 | 8375 | 108,600 | -104.72(-1.23%) |
Nov 18, 2011 | 8422 | 8492 | 8400 | 8480 | 113,000 | +16.47(+0.19%) |
Nov 17, 2011 | 8547 | 8568 | 8459 | 8463 | 95,400 | -78.77(-0.92%) |
Nov 16, 2011 | 8547 | 8584 | 8528 | 8542 | 80,200 | -61.77(-0.72%) |
Nov 15, 2011 | 8631 | 8655 | 8595 | 8604 | 104,400 | +0.00(+0.00%) |
Nov 14, 2011 | 8631 | 8655 | 8595 | 8604 | 0 | +89.23(+1.05%) |
Nov 13, 2011 | 8546 | 8566 | 8486 | 8514 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 8546 | 8566 | 8486 | 8514 | 124,800 | +13.67(+0.16%) |
Nov 11, 2011 | 8597 | 8600 | 8501 | 8501 | 150,000 | -254.64(-2.91%) |
Nov 10, 2011 | 8725 | 8763 | 8679 | 8755 | 137,400 | +99.93(+1.15%) |
Nov 09, 2011 | 8744 | 8772 | 8644 | 8656 | 136,400 | -111.58(-1.27%) |
Nov 08, 2011 | 8772 | 8780 | 8741 | 8767 | 100,000 | +0.00(+0.00%) |
Nov 07, 2011 | 8772 | 8780 | 8741 | 8767 | 0 | -34.31(-0.39%) |
Nov 06, 2011 | 8761 | 8815 | 8729 | 8801 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 8761 | 8815 | 8729 | 8801 | 125,000 | +160.98(+1.86%) |
Nov 03, 2011 | 8720 | 8720 | 8640 | 8640 | 0 | +0.00(+0.00%) |
Nov 02, 2011 | 8720 | 8720 | 8640 | 8640 | 129,200 | -195.10(-2.21%) |
Nov 01, 2011 | 8881 | 8946 | 8832 | 8836 | 103,800 | -152.87(-1.70%) |
Oct 31, 2011 | 9011 | 9152 | 8988 | 8988 | 133,800 | -62.08(-0.69%) |
Oct 30, 2011 | 9059 | 9086 | 9003 | 9050 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 9059 | 9086 | 9003 | 9050 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 9059 | 9086 | 9003 | 9050 | 165,000 | +123.93(+1.39%) |
Oct 27, 2011 | 8779 | 8927 | 8732 | 8927 | 139,800 | +178.07(+2.04%) |
Oct 26, 2011 | 8674 | 8799 | 8643 | 8748 | 108,800 | -13.84(-0.16%) |
Oct 25, 2011 | 8866 | 8870 | 8755 | 8762 | 106,800 | -81.67(-0.92%) |
Oct 24, 2011 | 8765 | 8844 | 8762 | 8844 | 97,400 | +165.09(+1.90%) |
Oct 23, 2011 | 8679 | 8700 | 8652 | 8679 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 8679 | 8700 | 8652 | 8679 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 8679 | 8700 | 8652 | 8679 | 97,000 | -3.26(-0.04%) |
Oct 20, 2011 | 8734 | 8734 | 8672 | 8682 | 109,200 | -90.39(-1.03%) |
Oct 19, 2011 | 8808 | 8832 | 8745 | 8773 | 91,200 | +30.63(+0.35%) |
Oct 18, 2011 | 8759 | 8774 | 8727 | 8742 | 81,600 | -137.69(-1.55%) |
Oct 17, 2011 | 8881 | 8912 | 8857 | 8880 | 96,000 | +131.64(+1.50%) |
Oct 16, 2011 | 8783 | 8788 | 8734 | 8748 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 8783 | 8788 | 8734 | 8748 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 8783 | 8788 | 8734 | 8748 | 108,400 | -75.29(-0.85%) |
Oct 13, 2011 | 8833 | 8854 | 8809 | 8823 | 108,200 | +84.35(+0.97%) |
Oct 12, 2011 | 8720 | 8763 | 8689 | 8739 | 109,800 | -34.78(-0.40%) |
Oct 11, 2011 | 8734 | 8806 | 8726 | 8774 | 112,600 | +168.06(+1.95%) |
Oct 10, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 09, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 8593 | 8664 | 8589 | 8606 | 122,400 | +83.60(+0.98%) |
Oct 06, 2011 | 8464 | 8546 | 8464 | 8522 | 123,600 | +139.04(+1.66%) |
Oct 05, 2011 | 8491 | 8501 | 8343 | 8383 | 158,000 | -73.14(-0.86%) |
Oct 04, 2011 | 8426 | 8471 | 8359 | 8456 | 158,600 | -89.36(-1.05%) |
Oct 03, 2011 | 8568 | 8578 | 8456 | 8545 | 143,600 | -154.81(-1.78%) |
Oct 01, 2011 | 8714 | 8756 | 8654 | 8700 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 8714 | 8756 | 8654 | 8700 | 148,800 | -0.94(-0.01%) |
Sep 29, 2011 | 8528 | 8706 | 8501 | 8701 | 165,600 | +85.58(+0.99%) |
Sep 28, 2011 | 8608 | 8666 | 8596 | 8616 | 140,200 | +5.70(+0.07%) |
Sep 27, 2011 | 8496 | 8610 | 8479 | 8610 | 140,400 | +235.82(+2.82%) |
Sep 26, 2011 | 8548 | 8557 | 8360 | 8374 | 159,000 | -186.13(-2.17%) |
Sep 25, 2011 | 8643 | 8643 | 8545 | 8560 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 8643 | 8643 | 8545 | 8560 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 8643 | 8643 | 8545 | 8560 | 0 | +0.00(+0.00%) |
Sep 22, 2011 | 8643 | 8643 | 8545 | 8560 | 125,000 | -180.90(-2.07%) |
Sep 21, 2011 | 8717 | 8772 | 8707 | 8741 | 106,600 | +19.92(+0.23%) |
Sep 20, 2011 | 8764 | 8772 | 8704 | 8721 | 104,000 | -142.92(-1.61%) |
Sep 19, 2011 | 8785 | 8864 | 8864 | 8864 | 0 | +0.00(+0.00%) |
Sep 18, 2011 | 8785 | 8864 | 8774 | 8864 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 8785 | 8864 | 8774 | 8864 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 8785 | 8864 | 8774 | 8864 | 143,200 | +195.30(+2.25%) |
Sep 15, 2011 | 8645 | 8696 | 8634 | 8669 | 126,600 | +150.29(+1.76%) |
Sep 14, 2011 | 8624 | 8671 | 8499 | 8519 | 129,400 | -97.98(-1.14%) |
Sep 13, 2011 | 8589 | 8636 | 8549 | 8617 | 126,000 | +80.88(+0.95%) |
Sep 12, 2011 | 8579 | 8584 | 8521 | 8536 | 126,800 | -201.99(-2.31%) |
Sep 11, 2011 | 8739 | 8804 | 8726 | 8738 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 8739 | 8804 | 8726 | 8738 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 8739 | 8804 | 8726 | 8738 | 169,400 | -55.46(-0.63%) |
Sep 08, 2011 | 8863 | 8876 | 8758 | 8793 | 105,000 | +29.71(+0.34%) |
Sep 07, 2011 | 8723 | 8773 | 8703 | 8763 | 130,000 | +172.84(+2.01%) |
Sep 06, 2011 | 8687 | 8710 | 8588 | 8591 | 152,800 | -193.89(-2.21%) |
Sep 05, 2011 | 8828 | 8843 | 8757 | 8784 | 112,000 | -166.28(-1.86%) |
Sep 04, 2011 | 8981 | 9014 | 8915 | 8951 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 8981 | 9014 | 8915 | 8951 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 8981 | 9014 | 8915 | 8951 | 127,000 | -110.06(-1.21%) |
Sep 01, 2011 | 9017 | 9098 | 8998 | 9061 | 126,200 | +105.60(+1.18%) |
Aug 31, 2011 | 8938 | 8968 | 8906 | 8955 | 136,200 | +1.30(+0.01%) |
Aug 30, 2011 | 8958 | 8993 | 8936 | 8954 | 135,600 | +102.55(+1.16%) |
Aug 29, 2011 | 8802 | 8926 | 8751 | 8851 | 143,600 | +53.57(+0.61%) |
Aug 28, 2011 | 8747 | 8805 | 8742 | 8798 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 8747 | 8805 | 8742 | 8798 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 8747 | 8805 | 8742 | 8798 | 140,800 | +25.42(+0.29%) |
Aug 25, 2011 | 8748 | 8850 | 8742 | 8772 | 160,800 | +132.75(+1.54%) |
Aug 24, 2011 | 8812 | 8825 | 8621 | 8640 | 167,200 | -93.40(-1.07%) |
Aug 23, 2011 | 8703 | 8747 | 8630 | 8733 | 158,600 | +104.88(+1.22%) |
Aug 22, 2011 | 8687 | 8756 | 8619 | 8628 | 146,200 | -91.11(-1.04%) |
Aug 21, 2011 | 8772 | 8796 | 8707 | 8719 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 8772 | 8796 | 8707 | 8719 | 152,200 | -224.52(-2.51%) |
Aug 18, 2011 | 9043 | 9043 | 8931 | 8944 | 119,400 | -113.50(-1.25%) |
Aug 17, 2011 | 9048 | 9082 | 9004 | 9057 | 115,000 | -50.17(-0.55%) |
Aug 16, 2011 | 9135 | 9150 | 9073 | 9107 | 117,600 | +21.02(+0.23%) |
Aug 15, 2011 | 9083 | 9117 | 9033 | 9086 | 107,800 | -213.47(-2.30%) |
Aug 14, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +336.16(+3.75%) |
Aug 12, 2011 | 9064 | 9070 | 8927 | 8964 | 150,600 | -18.22(-0.20%) |
Aug 11, 2011 | 8877 | 8983 | 8832 | 8982 | 162,800 | -56.80(-0.63%) |
Aug 10, 2011 | 9111 | 9144 | 9021 | 9039 | 173,600 | +94.26(+1.05%) |
Aug 09, 2011 | 8912 | 8950 | 8657 | 8944 | 252,400 | -153.08(-1.68%) |
Aug 08, 2011 | 9170 | 9215 | 9057 | 9098 | 147,000 | -202.32(-2.18%) |
Aug 07, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 9469 | 9469 | 9264 | 9300 | 189,000 | -359.30(-3.72%) |
Aug 04, 2011 | 9686 | 9768 | 9615 | 9659 | 154,800 | +22.04(+0.23%) |
Aug 03, 2011 | 9705 | 9705 | 9610 | 9637 | 131,200 | -207.45(-2.11%) |
Aug 02, 2011 | 9872 | 9873 | 9822 | 9845 | 120,600 | -120.42(-1.21%) |
Aug 01, 2011 | 9907 | 10040 | 9906 | 9965 | 145,000 | +131.98(+1.34%) |
Jul 31, 2011 | 9867 | 9914 | 9824 | 9833 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 9867 | 9914 | 9824 | 9833 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 9867 | 9914 | 9824 | 9833 | 146,400 | -68.32(-0.69%) |
Jul 28, 2011 | 9937 | 9946 | 9854 | 9901 | 131,400 | -145.85(-1.45%) |
Jul 27, 2011 | 10048 | 10054 | 10009 | 10047 | 123,800 | -50.50(-0.50%) |
Jul 26, 2011 | 10078 | 10130 | 10044 | 10098 | 111,200 | +47.70(+0.47%) |
Jul 25, 2011 | 10081 | 10091 | 10039 | 10050 | 104,200 | -82.10(-0.81%) |
Jul 24, 2011 | 10097 | 10149 | 10076 | 10132 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 10097 | 10149 | 10076 | 10132 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 10097 | 10149 | 10076 | 10132 | 134,200 | +121.70(+1.22%) |
Jul 21, 2011 | 10020 | 10026 | 9974 | 10010 | 125,400 | +4.50(+0.04%) |
Jul 20, 2011 | 10008 | 10043 | 9986 | 10006 | 104,400 | +116.18(+1.17%) |
Jul 19, 2011 | 9922 | 9946 | 9890 | 9890 | 108,800 | -84.75(-0.85%) |
Jul 18, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 17, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 9920 | 9985 | 9919 | 9974 | 101,400 | +38.35(+0.39%) |
Jul 14, 2011 | 9929 | 9998 | 9884 | 9936 | 126,800 | -27.02(-0.27%) |
Jul 13, 2011 | 9891 | 9980 | 9887 | 9963 | 119,000 | +37.22(+0.37%) |
Jul 12, 2011 | 9943 | 9971 | 9908 | 9926 | 135,000 | -143.58(-1.43%) |
Jul 11, 2011 | 10069 | 10109 | 10058 | 10070 | 104,800 | -68.20(-0.67%) |
Jul 10, 2011 | 10206 | 10208 | 10126 | 10138 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 10206 | 10208 | 10126 | 10138 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 10206 | 10208 | 10126 | 10138 | 127,200 | +66.60(+0.66%) |
Jul 07, 2011 | 10047 | 10102 | 10029 | 10071 | 133,200 | -11.40(-0.11%) |
Jul 06, 2011 | 9987 | 10082 | 9968 | 10082 | 137,800 | +110.04(+1.10%) |
Jul 05, 2011 | 9959 | 9995 | 9948 | 9972 | 132,600 | +7.37(+0.07%) |
Jul 04, 2011 | 9980 | 10006 | 9940 | 9965 | 131,400 | +97.02(+0.98%) |
Jul 03, 2011 | 9879 | 9901 | 9850 | 9868 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 9879 | 9901 | 9850 | 9868 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 9879 | 9901 | 9850 | 9868 | 111,600 | +51.98(+0.53%) |
Jun 30, 2011 | 9838 | 9850 | 9786 | 9816 | 136,200 | +18.83(+0.19%) |
Jun 29, 2011 | 9768 | 9797 | 9735 | 9797 | 123,400 | +148.28(+1.54%) |
Jun 28, 2011 | 9668 | 9703 | 9633 | 9649 | 117,400 | +70.67(+0.74%) |
Jun 27, 2011 | 9634 | 9638 | 9571 | 9578 | 119,400 | -100.40(-1.04%) |
Jun 26, 2011 | 9626 | 9695 | 9609 | 9679 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 9626 | 9695 | 9609 | 9679 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 9626 | 9695 | 9609 | 9679 | 130,800 | +81.97(+0.85%) |
Jun 23, 2011 | 9558 | 9652 | 9553 | 9597 | 127,600 | -32.69(-0.34%) |
Jun 22, 2011 | 9525 | 9659 | 9525 | 9629 | 137,800 | +169.77(+1.79%) |
Jun 21, 2011 | 9420 | 9460 | 9378 | 9460 | 116,000 | +105.34(+1.13%) |
Jun 20, 2011 | 9383 | 9421 | 9347 | 9354 | 121,800 | +2.92(+0.03%) |
Jun 19, 2011 | 9443 | 9447 | 9319 | 9351 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 9443 | 9447 | 9319 | 9351 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 9443 | 9447 | 9319 | 9351 | 139,600 | -59.88(-0.64%) |
Jun 16, 2011 | 9479 | 9498 | 9411 | 9411 | 125,600 | -163.04(-1.70%) |
Jun 15, 2011 | 9590 | 9600 | 9521 | 9574 | 142,800 | +26.53(+0.28%) |
Jun 14, 2011 | 9447 | 9566 | 9438 | 9548 | 141,200 | +99.58(+1.05%) |
Jun 13, 2011 | 9405 | 9467 | 9391 | 9448 | 96,400 | -66.23(-0.70%) |
Jun 12, 2011 | 9537 | 9614 | 9493 | 9514 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 9537 | 9614 | 9493 | 9514 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 9537 | 9614 | 9493 | 9514 | 188,800 | +47.29(+0.50%) |
Jun 09, 2011 | 9412 | 9472 | 9383 | 9467 | 143,000 | +17.69(+0.19%) |
Jun 08, 2011 | 9429 | 9458 | 9395 | 9449 | 117,200 | +6.51(+0.07%) |
Jun 07, 2011 | 9371 | 9455 | 9358 | 9443 | 128,400 | +62.60(+0.67%) |
Jun 06, 2011 | 9467 | 9491 | 9360 | 9380 | 140,400 | -111.86(-1.18%) |
Jun 05, 2011 | 9551 | 9603 | 9491 | 9492 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 9551 | 9603 | 9491 | 9492 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 9551 | 9603 | 9491 | 9492 | 115,600 | -62.83(-0.66%) |
Jun 02, 2011 | 9561 | 9575 | 9517 | 9555 | 144,000 | -164.57(-1.69%) |
Jun 01, 2011 | 9708 | 9721 | 9659 | 9720 | 136,000 | +25.88(+0.27%) |
May 31, 2011 | 9501 | 9697 | 9497 | 9694 | 156,600 | +188.76(+1.99%) |
May 30, 2011 | 9490 | 9540 | 9448 | 9505 | 93,600 | -16.97(-0.18%) |
May 27, 2011 | 9514 | 9589 | 9493 | 9522 | 109,000 | -40.11(-0.42%) |
May 26, 2011 | 9499 | 9567 | 9489 | 9562 | 117,400 | +139.17(+1.48%) |
May 25, 2011 | 9492 | 9504 | 9415 | 9423 | 116,600 | -54.29(-0.57%) |
May 24, 2011 | 9406 | 9490 | 9406 | 9477 | 115,800 | +16.54(+0.17%) |
May 23, 2011 | 9548 | 9548 | 9438 | 9461 | 131,600 | -146.45(-1.52%) |
May 22, 2011 | 9613 | 9671 | 9600 | 9607 | 0 | +0.00(+0.00%) |
May 21, 2011 | 9613 | 9671 | 9600 | 9607 | 0 | +0.00(+0.00%) |
May 20, 2011 | 9613 | 9671 | 9600 | 9607 | 120,800 | -13.74(-0.14%) |
May 19, 2011 | 9711 | 9731 | 9601 | 9621 | 117,200 | -41.26(-0.43%) |
May 18, 2011 | 9603 | 9694 | 9590 | 9662 | 132,800 | +95.06(+0.99%) |
May 17, 2011 | 9514 | 9593 | 9502 | 9567 | 136,000 | +8.72(+0.09%) |
May 16, 2011 | 9571 | 9598 | 9553 | 9558 | 126,200 | -90.47(-0.94%) |
May 15, 2011 | 9751 | 9751 | 9553 | 9649 | 0 | +0.00(+0.00%) |
May 14, 2011 | 9751 | 9751 | 9553 | 9649 | 0 | +0.00(+0.00%) |
May 13, 2011 | 9751 | 9751 | 9553 | 9649 | 212,600 | -67.88(-0.70%) |
May 12, 2011 | 9771 | 9837 | 9717 | 9717 | 145,000 | -147.61(-1.50%) |
May 11, 2011 | 9912 | 9929 | 9843 | 9864 | 141,600 | +45.50(+0.46%) |
May 10, 2011 | 9804 | 9853 | 9756 | 9819 | 132,000 | +24.38(+0.25%) |
May 09, 2011 | 9882 | 9898 | 9777 | 9794 | 110,800 | -64.82(-0.66%) |
May 08, 2011 | 9851 | 9876 | 9783 | 9859 | 0 | +0.00(+0.00%) |
May 07, 2011 | 9851 | 9876 | 9783 | 9859 | 0 | +0.00(+0.00%) |
May 06, 2011 | 9851 | 9876 | 9783 | 9859 | 132,400 | -145.00(-1.45%) |
May 05, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 04, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 03, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 02, 2011 | 9964 | 10018 | 9936 | 10004 | 127,800 | +154.46(+1.57%) |
Apr 29, 2011 | 9749 | 9850 | 9713 | 9850 | 0 | +0.00(+0.00%) |
Apr 28, 2011 | 9749 | 9850 | 9713 | 9850 | 158,000 | +157.90(+1.63%) |
Apr 27, 2011 | 9632 | 9728 | 9630 | 9692 | 115,800 | +133.15(+1.39%) |
Apr 26, 2011 | 9627 | 9627 | 9537 | 9559 | 100,200 | -113.27(-1.17%) |
Apr 25, 2011 | 9706 | 9748 | 9657 | 9672 | 100,600 | -10.25(-0.11%) |
Apr 24, 2011 | 9623 | 9733 | 9611 | 9682 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 9623 | 9733 | 9611 | 9682 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 9623 | 9733 | 9611 | 9682 | 126,200 | -3.56(-0.04%) |
Apr 21, 2011 | 9686 | 9725 | 9644 | 9686 | 118,000 | +78.95(+0.82%) |
Apr 20, 2011 | 9537 | 9631 | 9519 | 9607 | 126,000 | +165.79(+1.76%) |
Apr 19, 2011 | 9449 | 9479 | 9405 | 9441 | 131,600 | -115.62(-1.21%) |
Apr 18, 2011 | 9593 | 9609 | 9539 | 9557 | 110,000 | -34.87(-0.36%) |
Apr 17, 2011 | 9646 | 9652 | 9578 | 9592 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 9646 | 9652 | 9578 | 9592 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 9646 | 9652 | 9578 | 9592 | 147,800 | -62.40(-0.65%) |
Apr 14, 2011 | 9580 | 9677 | 9554 | 9654 | 153,000 | +12.74(+0.13%) |
Apr 13, 2011 | 9516 | 9656 | 9516 | 9641 | 157,400 | +85.92(+0.90%) |
Apr 12, 2011 | 9604 | 9604 | 9513 | 9555 | 169,000 | -164.44(-1.69%) |
Apr 11, 2011 | 9731 | 9776 | 9701 | 9720 | 147,600 | -48.38(-0.50%) |
Apr 10, 2011 | 9768 | 9768 | 9768 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 9586 | 9804 | 9537 | 9768 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 9586 | 9804 | 9537 | 9768 | 215,000 | +177.15(+1.85%) |
Apr 07, 2011 | 9653 | 9687 | 9578 | 9591 | 165,400 | +6.56(+0.07%) |
Apr 06, 2011 | 9668 | 9671 | 9562 | 9584 | 203,200 | -31.18(-0.32%) |
Apr 05, 2011 | 9732 | 9732 | 9566 | 9616 | 182,800 | -103.34(-1.06%) |
Apr 04, 2011 | 9774 | 9809 | 9719 | 9719 | 171,800 | +10.50(+0.11%) |
Apr 03, 2011 | 9757 | 9822 | 9699 | 9708 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 9757 | 9822 | 9699 | 9708 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 9757 | 9822 | 9699 | 9708 | 191,600 | -46.71(-0.48%) |
Mar 31, 2011 | 9765 | 9766 | 9659 | 9755 | 187,000 | +46.31(+0.48%) |
Mar 30, 2011 | 9490 | 9709 | 9479 | 9709 | 217,000 | +249.71(+2.64%) |
Mar 29, 2011 | 9349 | 9502 | 9317 | 9459 | 200,600 | -19.45(-0.21%) |
Mar 28, 2011 | 9542 | 9542 | 9405 | 9479 | 192,800 | -57.60(-0.60%) |
Mar 27, 2011 | 9565 | 9570 | 9469 | 9536 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 9565 | 9570 | 9469 | 9536 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 9565 | 9570 | 9469 | 9536 | 203,800 | +101.12(+1.07%) |
Mar 24, 2011 | 9480 | 9510 | 9419 | 9435 | 200,200 | -14.46(-0.15%) |
Mar 23, 2011 | 9590 | 9592 | 9388 | 9449 | 265,200 | -158.85(-1.65%) |
Mar 22, 2011 | 9403 | 9625 | 9396 | 9608 | 252,600 | +401.57(+4.36%) |
Mar 21, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 20, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 9084 | 9276 | 9073 | 9207 | 245,400 | +244.08(+2.72%) |
Mar 17, 2011 | 8913 | 9094 | 8640 | 8963 | 312,000 | -131.05(-1.44%) |
Mar 16, 2011 | 8767 | 9169 | 8764 | 9094 | 372,000 | +488.57(+5.68%) |
Mar 15, 2011 | 9442 | 9442 | 8228 | 8605 | 415,800 | -1015.34(-10.55%) |
Mar 14, 2011 | 10044 | 10050 | 9579 | 9620 | 349,800 | -633.91(-6.18%) |
Mar 13, 2011 | 10299 | 10378 | 10254 | 10254 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 10299 | 10378 | 10254 | 10254 | 236,000 | -180.00(-1.73%) |
Mar 11, 2011 | 10544 | 10549 | 10410 | 10434 | 131,000 | -155.10(-1.46%) |
Mar 10, 2011 | 10607 | 10662 | 10564 | 10590 | 131,000 | +64.30(+0.61%) |
Mar 09, 2011 | 10513 | 10565 | 10509 | 10525 | 150,200 | +20.20(+0.19%) |
Mar 08, 2011 | 10627 | 10627 | 10472 | 10505 | 149,400 | +0.00(+0.00%) |
Mar 07, 2011 | 10627 | 10627 | 10472 | 10505 | 0 | -188.70(-1.76%) |
Mar 06, 2011 | 10731 | 10768 | 10664 | 10694 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 10731 | 10768 | 10664 | 10694 | 148,400 | +107.70(+1.02%) |
Mar 04, 2011 | 10530 | 10593 | 10522 | 10586 | 122,400 | +93.60(+0.89%) |
Mar 03, 2011 | 10609 | 10630 | 10492 | 10492 | 153,400 | -261.60(-2.43%) |
Mar 02, 2011 | 10676 | 10754 | 10673 | 10754 | 156,400 | +129.90(+1.22%) |
Mar 01, 2011 | 10504 | 10629 | 10449 | 10624 | 186,600 | +0.00(+0.00%) |
Feb 28, 2011 | 10504 | 10629 | 10449 | 10624 | 0 | +97.30(+0.92%) |
Feb 27, 2011 | 10476 | 10532 | 10454 | 10527 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 10476 | 10532 | 10454 | 10527 | 154,800 | +74.10(+0.71%) |
Feb 25, 2011 | 10533 | 10543 | 10428 | 10453 | 185,000 | -126.40(-1.19%) |
Feb 24, 2011 | 10589 | 10667 | 10570 | 10579 | 182,200 | -85.60(-0.80%) |
Feb 23, 2011 | 10746 | 10761 | 10640 | 10665 | 179,000 | -192.80(-1.78%) |
Feb 22, 2011 | 10821 | 10859 | 10789 | 10858 | 136,400 | +0.00(+0.00%) |
Feb 21, 2011 | 10821 | 10859 | 10789 | 10858 | 0 | +14.70(+0.14%) |
Feb 20, 2011 | 10829 | 10862 | 10810 | 10843 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 10829 | 10862 | 10810 | 10843 | 151,400 | +6.20(+0.06%) |
Feb 18, 2011 | 10883 | 10892 | 10820 | 10837 | 173,800 | +28.30(+0.26%) |
Feb 17, 2011 | 10759 | 10842 | 10753 | 10808 | 189,200 | +61.60(+0.57%) |
Feb 16, 2011 | 10739 | 10761 | 10712 | 10747 | 0 | +21.20(+0.20%) |
Feb 15, 2011 | 10690 | 10726 | 10674 | 10726 | 140,600 | +0.00(+0.00%) |
Feb 14, 2011 | 10690 | 10726 | 10674 | 10726 | 0 | +119.80(+1.13%) |
Feb 13, 2011 | 10575 | 10632 | 10571 | 10606 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 10575 | 10632 | 10571 | 10606 | 0 | +0.00(+0.00%) |
Feb 11, 2011 | 10575 | 10632 | 10571 | 10606 | 145,600 | -12.10(-0.11%) |
Feb 10, 2011 | 10687 | 10702 | 10600 | 10618 | 165,000 | -18.20(-0.17%) |
Feb 09, 2011 | 10645 | 10649 | 10624 | 10636 | 150,400 | +44.00(+0.42%) |
Feb 08, 2011 | 10641 | 10644 | 10573 | 10592 | 162,200 | +0.00(+0.00%) |
Feb 07, 2011 | 10641 | 10644 | 10573 | 10592 | 0 | +48.50(+0.46%) |
Feb 06, 2011 | 10526 | 10580 | 10524 | 10544 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 10526 | 10580 | 10524 | 10544 | 200,200 | +112.10(+1.07%) |
Feb 04, 2011 | 10425 | 10450 | 10410 | 10431 | 150,800 | -26.00(-0.25%) |
Feb 03, 2011 | 10368 | 10480 | 10367 | 10457 | 180,600 | +182.90(+1.78%) |
Feb 02, 2011 | 10282 | 10299 | 10246 | 10274 | 149,000 | +36.60(+0.36%) |