Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 15661 | 15728 | 15507 | 15662 | 158,300 | -65.20(-0.41%) |
Nov 29, 2013 | 15622 | 15729 | 15606 | 15727 | 154,000 | +277.50(+1.80%) |
Nov 28, 2013 | 15414 | 15513 | 15414 | 15450 | 144,700 | -65.60(-0.42%) |
Nov 27, 2013 | 15502 | 15578 | 15461 | 15515 | 156,700 | -103.90(-0.67%) |
Nov 26, 2013 | 15505 | 15619 | 15470 | 15619 | 176,400 | +0.00(+0.00%) |
Nov 25, 2013 | 15505 | 15619 | 15470 | 15619 | 0 | +237.40(+1.54%) |
Nov 24, 2013 | 15514 | 15579 | 15307 | 15382 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 15514 | 15579 | 15307 | 15382 | 211,200 | +16.10(+0.10%) |
Nov 22, 2013 | 15177 | 15377 | 15168 | 15366 | 168,200 | +289.50(+1.92%) |
Nov 21, 2013 | 15176 | 15210 | 15070 | 15076 | 142,500 | -50.50(-0.33%) |
Nov 20, 2013 | 15097 | 15163 | 15020 | 15127 | 130,200 | -37.70(-0.25%) |
Nov 19, 2013 | 15253 | 15274 | 15107 | 15164 | 180,100 | +0.00(+0.00%) |
Nov 18, 2013 | 15253 | 15274 | 15107 | 15164 | 0 | -1.60(-0.01%) |
Nov 17, 2013 | 15034 | 15203 | 14995 | 15166 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 15034 | 15203 | 14995 | 15166 | 212,600 | +289.50(+1.95%) |
Nov 15, 2013 | 14666 | 14966 | 14666 | 14876 | 190,100 | +309.20(+2.12%) |
Nov 14, 2013 | 14528 | 14600 | 14491 | 14567 | 170,200 | -21.50(-0.15%) |
Nov 13, 2013 | 14290 | 14589 | 14278 | 14589 | 157,600 | +318.90(+2.23%) |
Nov 12, 2013 | 14272 | 14304 | 14208 | 14270 | 113,500 | +0.00(+0.00%) |
Nov 11, 2013 | 14272 | 14304 | 14208 | 14270 | 0 | +183.00(+1.30%) |
Nov 10, 2013 | 14026 | 14122 | 14026 | 14087 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 14026 | 14122 | 14026 | 14087 | 117,800 | -141.60(-1.00%) |
Nov 08, 2013 | 14356 | 14372 | 14222 | 14228 | 111,600 | -108.90(-0.76%) |
Nov 07, 2013 | 14155 | 14408 | 14131 | 14337 | 142,200 | +111.90(+0.79%) |
Nov 06, 2013 | 14320 | 14323 | 14142 | 14225 | 167,100 | +0.00(+0.00%) |
Nov 05, 2013 | 14320 | 14323 | 14142 | 14225 | 0 | +23.80(+0.17%) |
Nov 04, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 14403 | 14411 | 14126 | 14202 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 14403 | 14411 | 14126 | 14202 | 170,800 | -126.30(-0.88%) |
Oct 31, 2013 | 14474 | 14516 | 14324 | 14328 | 158,400 | -174.40(-1.20%) |
Oct 30, 2013 | 14465 | 14527 | 14426 | 14502 | 156,800 | +176.30(+1.23%) |
Oct 29, 2013 | 14289 | 14396 | 14225 | 14326 | 135,600 | -70.00(-0.49%) |
Oct 28, 2013 | 14262 | 14400 | 14194 | 14396 | 109,500 | +307.80(+2.18%) |
Oct 27, 2013 | 14439 | 14442 | 14088 | 14088 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 14439 | 14442 | 14088 | 14088 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 14439 | 14442 | 14088 | 14088 | 139,000 | -398.20(-2.75%) |
Oct 24, 2013 | 14345 | 14500 | 14274 | 14486 | 144,900 | +60.40(+0.42%) |
Oct 23, 2013 | 14784 | 14799 | 14426 | 14426 | 153,500 | -287.20(-1.95%) |
Oct 22, 2013 | 14677 | 14748 | 14642 | 14713 | 99,200 | +19.60(+0.13%) |
Oct 21, 2013 | 14624 | 14728 | 14624 | 14694 | 99,100 | +132.10(+0.91%) |
Oct 20, 2013 | 14590 | 14610 | 14503 | 14562 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 14590 | 14610 | 14503 | 14562 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 14590 | 14610 | 14503 | 14562 | 120,100 | -25.00(-0.17%) |
Oct 17, 2013 | 14640 | 14664 | 14493 | 14586 | 135,600 | +119.40(+0.83%) |
Oct 16, 2013 | 14434 | 14494 | 14418 | 14467 | 116,200 | +25.60(+0.18%) |
Oct 15, 2013 | 14510 | 14510 | 14416 | 14442 | 125,600 | +36.80(+0.26%) |
Oct 14, 2013 | 14405 | 14405 | 14405 | 14405 | 0 | +0.00(+0.00%) |
Oct 13, 2013 | 14377 | 14448 | 14320 | 14405 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 14377 | 14448 | 14320 | 14405 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 14377 | 14448 | 14320 | 14405 | 169,900 | +210.00(+1.48%) |
Oct 10, 2013 | 14098 | 14200 | 14077 | 14195 | 143,200 | +156.90(+1.12%) |
Oct 09, 2013 | 13790 | 14038 | 13752 | 14038 | 162,100 | +143.20(+1.03%) |
Oct 08, 2013 | 13795 | 13930 | 13749 | 13895 | 163,700 | +41.30(+0.30%) |
Oct 07, 2013 | 14058 | 14073 | 13842 | 13853 | 146,100 | -171.00(-1.22%) |
Oct 06, 2013 | 14030 | 14150 | 13944 | 14024 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 14030 | 14150 | 13944 | 14024 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 14030 | 14150 | 13944 | 14024 | 145,300 | -132.90(-0.94%) |
Oct 03, 2013 | 14140 | 14220 | 14082 | 14157 | 145,300 | -13.30(-0.09%) |
Oct 02, 2013 | 14492 | 14569 | 14114 | 14170 | 173,500 | -314.20(-2.17%) |
Oct 01, 2013 | 14518 | 14643 | 14472 | 14485 | 153,000 | +28.90(+0.20%) |
Sep 30, 2013 | 14531 | 14619 | 14426 | 14456 | 157,300 | -304.30(-2.06%) |
Sep 29, 2013 | 14804 | 14818 | 14699 | 14760 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 14804 | 14818 | 14699 | 14760 | 162,100 | -39.00(-0.26%) |
Sep 26, 2013 | 14553 | 14799 | 14410 | 14799 | 156,600 | +178.60(+1.22%) |
Sep 25, 2013 | 14713 | 14738 | 14620 | 14620 | 151,000 | -112.10(-0.76%) |
Sep 24, 2013 | 14626 | 14768 | 14607 | 14733 | 114,900 | -9.80(-0.07%) |
Sep 23, 2013 | 14742 | 14742 | 14742 | 14742 | 0 | +0.00(+0.00%) |
Sep 21, 2013 | 14802 | 14817 | 14702 | 14742 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 14802 | 14817 | 14702 | 14742 | 162,500 | -23.80(-0.16%) |
Sep 19, 2013 | 14680 | 14766 | 14582 | 14766 | 174,600 | +260.80(+1.80%) |
Sep 18, 2013 | 14412 | 14626 | 14396 | 14505 | 155,900 | +193.70(+1.35%) |
Sep 17, 2013 | 14457 | 14474 | 14312 | 14312 | 121,300 | -93.00(-0.65%) |
Sep 16, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 15, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 14317 | 14440 | 14233 | 14405 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 14317 | 14440 | 14233 | 14405 | 180,600 | +17.40(+0.12%) |
Sep 12, 2013 | 14398 | 14455 | 14322 | 14387 | 118,400 | -37.80(-0.26%) |
Sep 11, 2013 | 14512 | 14562 | 14423 | 14425 | 170,000 | +1.70(+0.01%) |
Sep 10, 2013 | 14319 | 14442 | 14297 | 14423 | 209,900 | +218.20(+1.54%) |
Sep 09, 2013 | 14142 | 14252 | 14118 | 14205 | 173,500 | +344.40(+2.48%) |
Sep 08, 2013 | 14088 | 14099 | 13834 | 13861 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 14088 | 14099 | 13834 | 13861 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 14088 | 14099 | 13834 | 13861 | 139,800 | -204.00(-1.45%) |
Sep 05, 2013 | 14140 | 14156 | 13982 | 14065 | 146,600 | +10.90(+0.08%) |
Sep 04, 2013 | 13875 | 14057 | 13844 | 14054 | 138,400 | +75.50(+0.54%) |
Sep 03, 2013 | 13749 | 13978 | 13749 | 13978 | 162,400 | +405.50(+2.99%) |
Sep 02, 2013 | 13438 | 13614 | 13408 | 13573 | 112,600 | +184.00(+1.37%) |
Sep 01, 2013 | 13573 | 13616 | 13336 | 13389 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 13573 | 13616 | 13336 | 13389 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 13573 | 13616 | 13336 | 13389 | 156,600 | -70.80(-0.53%) |
Aug 29, 2013 | 13383 | 13463 | 13365 | 13460 | 121,400 | +121.20(+0.91%) |
Aug 28, 2013 | 13285 | 13393 | 13188 | 13338 | 132,800 | -203.90(-1.51%) |
Aug 27, 2013 | 13552 | 13679 | 13517 | 13542 | 116,800 | -93.90(-0.69%) |
Aug 26, 2013 | 13720 | 13742 | 13587 | 13636 | 104,100 | -24.20(-0.18%) |
Aug 25, 2013 | 13584 | 13775 | 13575 | 13660 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 13584 | 13775 | 13575 | 13660 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 13584 | 13775 | 13575 | 13660 | 164,200 | +295.30(+2.21%) |
Aug 22, 2013 | 13314 | 13447 | 13239 | 13365 | 133,200 | -59.10(-0.44%) |
Aug 21, 2013 | 13431 | 13500 | 13250 | 13424 | 148,300 | +27.90(+0.21%) |
Aug 20, 2013 | 13633 | 13730 | 13383 | 13396 | 138,000 | -361.70(-2.63%) |
Aug 19, 2013 | 13670 | 13758 | 13590 | 13758 | 96,900 | +108.00(+0.79%) |
Aug 18, 2013 | 13533 | 13740 | 13533 | 13650 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 13533 | 13740 | 13533 | 13650 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 13533 | 13740 | 13533 | 13650 | 129,600 | -102.80(-0.75%) |
Aug 15, 2013 | 13846 | 13981 | 13711 | 13753 | 137,800 | -297.30(-2.12%) |
Aug 14, 2013 | 13937 | 14050 | 13747 | 14050 | 152,600 | +183.20(+1.32%) |
Aug 13, 2013 | 13696 | 13867 | 13690 | 13867 | 126,100 | +347.60(+2.57%) |
Aug 12, 2013 | 13470 | 13659 | 13431 | 13519 | 117,700 | -95.80(-0.70%) |
Aug 11, 2013 | 13674 | 13755 | 13528 | 13615 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 13674 | 13755 | 13528 | 13615 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 13674 | 13755 | 13528 | 13615 | 159,100 | +9.60(+0.07%) |
Aug 08, 2013 | 13780 | 14031 | 13557 | 13606 | 167,700 | -219.30(-1.59%) |
Aug 07, 2013 | 14156 | 14165 | 13825 | 13825 | 178,500 | -576.20(-4.00%) |
Aug 06, 2013 | 14237 | 14401 | 14032 | 14401 | 154,000 | +143.10(+1.00%) |
Aug 05, 2013 | 14318 | 14371 | 14226 | 14258 | 134,100 | -208.20(-1.44%) |
Aug 04, 2013 | 14179 | 14466 | 14147 | 14466 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 14179 | 14466 | 14147 | 14466 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 14179 | 14466 | 14147 | 14466 | 193,500 | +460.40(+3.29%) |
Aug 01, 2013 | 13674 | 14006 | 13646 | 14006 | 195,700 | +337.50(+2.47%) |
Jul 31, 2013 | 13734 | 13836 | 13644 | 13668 | 186,500 | -201.50(-1.45%) |
Jul 30, 2013 | 13634 | 13910 | 13614 | 13870 | 183,400 | +208.70(+1.53%) |
Jul 29, 2013 | 13899 | 13954 | 13661 | 13661 | 184,600 | -468.90(-3.32%) |
Jul 28, 2013 | 14339 | 14376 | 14114 | 14130 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 14339 | 14376 | 14114 | 14130 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 14339 | 14376 | 14114 | 14130 | 196,000 | -432.90(-2.97%) |
Jul 25, 2013 | 14747 | 14749 | 14533 | 14563 | 158,200 | -168.40(-1.14%) |
Jul 24, 2013 | 14720 | 14752 | 14631 | 14731 | 143,000 | -47.20(-0.32%) |
Jul 23, 2013 | 14555 | 14820 | 14549 | 14778 | 163,000 | +120.50(+0.82%) |
Jul 22, 2013 | 14770 | 14770 | 14514 | 14658 | 177,400 | +68.10(+0.47%) |
Jul 21, 2013 | 14910 | 14953 | 14413 | 14590 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 14910 | 14953 | 14413 | 14590 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 14910 | 14953 | 14413 | 14590 | 269,400 | -218.60(-1.48%) |
Jul 18, 2013 | 14645 | 14828 | 14645 | 14808 | 191,200 | +193.50(+1.32%) |
Jul 17, 2013 | 14492 | 14615 | 14461 | 14615 | 247,600 | +15.90(+0.11%) |
Jul 16, 2013 | 14595 | 14639 | 14551 | 14599 | 186,000 | +92.90(+0.64%) |
Jul 15, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 14, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 14475 | 14574 | 14417 | 14506 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 14475 | 14574 | 14417 | 14506 | 185,000 | +33.60(+0.23%) |
Jul 11, 2013 | 14275 | 14497 | 14275 | 14473 | 167,400 | +56.00(+0.39%) |
Jul 10, 2013 | 14465 | 14555 | 14288 | 14417 | 178,200 | -56.30(-0.39%) |
Jul 09, 2013 | 14295 | 14473 | 14186 | 14473 | 197,600 | +363.60(+2.58%) |
Jul 08, 2013 | 14491 | 14498 | 14109 | 14109 | 220,400 | -200.70(-1.40%) |
Jul 07, 2013 | 14151 | 14310 | 14150 | 14310 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 14151 | 14310 | 14150 | 14310 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 14151 | 14310 | 14150 | 14310 | 179,400 | +291.10(+2.08%) |
Jul 04, 2013 | 13970 | 14093 | 13962 | 14019 | 143,600 | -36.70(-0.26%) |
Jul 03, 2013 | 14150 | 14165 | 13984 | 14056 | 200,600 | -43.10(-0.31%) |
Jul 02, 2013 | 13969 | 14099 | 13898 | 14099 | 214,200 | +246.20(+1.78%) |
Jul 01, 2013 | 13747 | 13863 | 13563 | 13852 | 172,200 | +175.20(+1.28%) |
Jun 30, 2013 | 13384 | 13724 | 13355 | 13677 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 13384 | 13724 | 13355 | 13677 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 13384 | 13724 | 13355 | 13677 | 234,400 | +463.80(+3.51%) |
Jun 27, 2013 | 12969 | 13214 | 12874 | 13214 | 182,400 | +379.50(+2.96%) |
Jun 26, 2013 | 13153 | 13190 | 12826 | 12834 | 173,400 | -135.30(-1.04%) |
Jun 25, 2013 | 13082 | 13235 | 12758 | 12969 | 199,200 | -93.50(-0.72%) |
Jun 24, 2013 | 13418 | 13426 | 13026 | 13063 | 162,600 | -167.30(-1.26%) |
Jun 23, 2013 | 12788 | 13330 | 12703 | 13230 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 12788 | 13330 | 12703 | 13230 | 241,000 | +215.50(+1.66%) |
Jun 20, 2013 | 13102 | 13191 | 12966 | 13015 | 200,600 | -230.60(-1.74%) |
Jun 19, 2013 | 13233 | 13297 | 13108 | 13245 | 202,000 | +237.90(+1.83%) |
Jun 18, 2013 | 13015 | 13140 | 12919 | 13007 | 158,800 | -25.80(-0.20%) |
Jun 17, 2013 | 12584 | 13033 | 12550 | 13033 | 171,800 | +346.60(+2.73%) |
Jun 16, 2013 | 12669 | 12901 | 12629 | 12686 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 12669 | 12901 | 12629 | 12686 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 12669 | 12901 | 12629 | 12686 | 278,200 | +241.10(+1.94%) |
Jun 13, 2013 | 13038 | 13050 | 12416 | 12445 | 240,800 | -843.90(-6.35%) |
Jun 12, 2013 | 13088 | 13333 | 12994 | 13289 | 205,600 | -28.30(-0.21%) |
Jun 11, 2013 | 13505 | 13584 | 13296 | 13318 | 260,200 | -196.60(-1.45%) |
Jun 10, 2013 | 13142 | 13514 | 13141 | 13514 | 241,400 | +636.70(+4.94%) |
Jun 09, 2013 | 12706 | 13106 | 12548 | 12878 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 12706 | 13106 | 12548 | 12878 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 12706 | 13106 | 12548 | 12878 | 324,400 | -26.50(-0.21%) |
Jun 06, 2013 | 12925 | 13238 | 12862 | 12904 | 314,000 | -110.90(-0.85%) |
Jun 05, 2013 | 13567 | 13711 | 13011 | 13015 | 303,800 | -518.90(-3.83%) |
Jun 04, 2013 | 13187 | 13610 | 13061 | 13534 | 378,200 | +272.00(+2.05%) |
Jun 03, 2013 | 13551 | 13563 | 13262 | 13262 | 282,200 | -512.70(-3.72%) |
Jun 02, 2013 | 13804 | 13917 | 13681 | 13774 | 0 | +0.00(+0.00%) |
May 31, 2013 | 13804 | 13917 | 13681 | 13774 | 280,600 | +185.50(+1.37%) |
May 30, 2013 | 14073 | 14098 | 13556 | 13589 | 321,600 | -737.50(-5.15%) |
May 29, 2013 | 14492 | 14512 | 14244 | 14326 | 297,000 | +14.50(+0.10%) |
May 28, 2013 | 13944 | 14400 | 13944 | 14312 | 336,200 | +169.30(+1.20%) |
May 27, 2013 | 14374 | 14381 | 14027 | 14143 | 307,400 | -469.80(-3.22%) |
May 26, 2013 | 14732 | 15008 | 13982 | 14612 | 0 | +0.00(+0.00%) |
May 24, 2013 | 14732 | 15008 | 13982 | 14612 | 461,200 | +128.50(+0.89%) |
May 23, 2013 | 15740 | 15943 | 14484 | 14484 | 595,200 | -1143.30(-7.32%) |
May 22, 2013 | 15441 | 15707 | 15433 | 15627 | 476,800 | +246.30(+1.60%) |
May 21, 2013 | 15265 | 15388 | 15264 | 15381 | 514,200 | +20.20(+0.13%) |
May 20, 2013 | 15261 | 15382 | 15246 | 15361 | 368,000 | +222.70(+1.47%) |
May 19, 2013 | 14926 | 15157 | 14902 | 15138 | 0 | +0.00(+0.00%) |
May 17, 2013 | 14926 | 15157 | 14902 | 15138 | 314,400 | +100.90(+0.67%) |
May 16, 2013 | 15146 | 15156 | 14880 | 15037 | 375,200 | -58.80(-0.39%) |
May 15, 2013 | 14962 | 15109 | 14956 | 15096 | 435,000 | +337.60(+2.29%) |
May 14, 2013 | 14823 | 14840 | 14755 | 14758 | 304,600 | -23.80(-0.16%) |
May 13, 2013 | 14760 | 14849 | 14728 | 14782 | 387,200 | +174.70(+1.20%) |
May 12, 2013 | 14449 | 14637 | 14427 | 14608 | 0 | +0.00(+0.00%) |
May 10, 2013 | 14449 | 14637 | 14427 | 14608 | 312,400 | +416.00(+2.93%) |
May 09, 2013 | 14367 | 14410 | 14192 | 14192 | 268,400 | -94.20(-0.66%) |
May 08, 2013 | 14196 | 14421 | 14187 | 14286 | 252,600 | +105.50(+0.74%) |
May 07, 2013 | 13960 | 14196 | 13952 | 14180 | 217,200 | +486.20(+3.55%) |
May 06, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 05, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 03, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 02, 2013 | 13727 | 13780 | 13638 | 13694 | 180,000 | -105.30(-0.76%) |
May 01, 2013 | 13838 | 13845 | 13782 | 13799 | 185,400 | -61.60(-0.44%) |
Apr 30, 2013 | 13855 | 13897 | 13779 | 13861 | 237,600 | -23.20(-0.17%) |
Apr 29, 2013 | 13979 | 13984 | 13852 | 13884 | 0 | +0.00(+0.00%) |
Apr 28, 2013 | 13979 | 13984 | 13852 | 13884 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 13979 | 13984 | 13852 | 13884 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 13979 | 13984 | 13852 | 13884 | 248,400 | -42.00(-0.30%) |
Apr 25, 2013 | 13888 | 13974 | 13828 | 13926 | 294,400 | +82.60(+0.60%) |
Apr 24, 2013 | 13687 | 13844 | 13687 | 13844 | 307,400 | +313.80(+2.32%) |
Apr 23, 2013 | 13546 | 13585 | 13506 | 13530 | 240,200 | -38.70(-0.29%) |
Apr 22, 2013 | 13537 | 13612 | 13529 | 13568 | 246,200 | +251.90(+1.89%) |
Apr 19, 2013 | 13268 | 13339 | 13187 | 13316 | 236,000 | +96.40(+0.73%) |
Apr 18, 2013 | 13272 | 13378 | 13201 | 13220 | 305,000 | -162.80(-1.22%) |
Apr 17, 2013 | 13330 | 13398 | 13319 | 13383 | 277,400 | +161.50(+1.22%) |
Apr 16, 2013 | 13024 | 13312 | 13004 | 13221 | 321,600 | -54.30(-0.41%) |
Apr 15, 2013 | 13346 | 13408 | 13258 | 13276 | 321,000 | -209.40(-1.55%) |
Apr 14, 2013 | 13568 | 13568 | 13403 | 13485 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 13568 | 13568 | 13403 | 13485 | 352,000 | -64.10(-0.47%) |
Apr 11, 2013 | 13445 | 13549 | 13384 | 13549 | 368,400 | +261.10(+1.96%) |
Apr 10, 2013 | 13177 | 13325 | 13177 | 13288 | 359,800 | +95.80(+0.73%) |
Apr 09, 2013 | 13309 | 13331 | 13152 | 13192 | 287,600 | -0.30(-0.00%) |
Apr 08, 2013 | 13083 | 13225 | 13080 | 13193 | 313,800 | +359.00(+2.80%) |
Apr 06, 2013 | 12881 | 13226 | 12831 | 12834 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 12881 | 13226 | 12831 | 12834 | 477,400 | +199.10(+1.58%) |
Apr 04, 2013 | 12188 | 12634 | 12076 | 12634 | 309,400 | +272.30(+2.20%) |
Apr 03, 2013 | 12112 | 12362 | 12102 | 12362 | 235,000 | +358.80(+2.99%) |
Apr 02, 2013 | 12052 | 12107 | 11806 | 12003 | 274,600 | -131.60(-1.08%) |
Apr 01, 2013 | 12371 | 12385 | 12133 | 12135 | 198,200 | -262.90(-2.12%) |
Mar 29, 2013 | 12406 | 12426 | 12320 | 12398 | 181,600 | +61.90(+0.50%) |
Mar 28, 2013 | 12457 | 12463 | 12286 | 12336 | 204,600 | -157.80(-1.26%) |
Mar 27, 2013 | 12477 | 12502 | 12442 | 12494 | 153,000 | +22.20(+0.18%) |
Mar 26, 2013 | 12462 | 12540 | 12456 | 12472 | 187,600 | -74.90(-0.60%) |
Mar 25, 2013 | 12508 | 12594 | 12480 | 12546 | 169,800 | +208.00(+1.69%) |
Mar 24, 2013 | 12498 | 12522 | 12338 | 12338 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 12498 | 12522 | 12338 | 12338 | 168,000 | -297.20(-2.35%) |
Mar 21, 2013 | 12592 | 12650 | 12586 | 12636 | 193,400 | +167.50(+1.34%) |
Mar 20, 2013 | 12406 | 12491 | 12401 | 12468 | 0 | +0.00(+0.00%) |
Mar 19, 2013 | 12406 | 12491 | 12401 | 12468 | 165,200 | +247.60(+2.03%) |
Mar 18, 2013 | 12365 | 12373 | 12221 | 12221 | 195,800 | -340.40(-2.71%) |
Mar 15, 2013 | 12438 | 12561 | 12434 | 12561 | 251,000 | +179.80(+1.45%) |
Mar 14, 2013 | 12332 | 12396 | 12249 | 12381 | 171,600 | +141.50(+1.16%) |
Mar 13, 2013 | 12252 | 12340 | 12234 | 12240 | 196,000 | -75.10(-0.61%) |
Mar 12, 2013 | 12434 | 12462 | 12315 | 12315 | 306,400 | -34.20(-0.28%) |
Mar 11, 2013 | 12363 | 12404 | 12301 | 12349 | 332,400 | +65.40(+0.53%) |
Mar 10, 2013 | 12066 | 12284 | 12065 | 12284 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 12066 | 12284 | 12065 | 12284 | 364,600 | +315.50(+2.64%) |
Mar 08, 2013 | 12037 | 12070 | 11946 | 11968 | 216,000 | +35.80(+0.30%) |
Mar 07, 2013 | 11811 | 11934 | 11803 | 11932 | 201,000 | +248.80(+2.13%) |
Mar 06, 2013 | 11733 | 11779 | 11666 | 11684 | 198,800 | +31.20(+0.27%) |
Mar 05, 2013 | 11696 | 11768 | 11614 | 11652 | 205,200 | +0.00(+0.00%) |
Mar 04, 2013 | 11696 | 11768 | 11614 | 11652 | 0 | +45.90(+0.40%) |
Mar 03, 2013 | 11465 | 11649 | 11465 | 11606 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 11465 | 11649 | 11465 | 11606 | 190,200 | +47.00(+0.41%) |
Mar 01, 2013 | 11397 | 11564 | 11393 | 11559 | 217,200 | +305.40(+2.71%) |
Feb 28, 2013 | 11419 | 11420 | 11254 | 11254 | 193,200 | -144.80(-1.27%) |
Feb 27, 2013 | 11450 | 11520 | 11375 | 11399 | 268,000 | -263.70(-2.26%) |
Feb 26, 2013 | 11564 | 11662 | 11562 | 11662 | 240,800 | +276.60(+2.43%) |
Feb 24, 2013 | 11239 | 11391 | 11176 | 11386 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 11239 | 11391 | 11176 | 11386 | 248,000 | +76.80(+0.68%) |
Feb 22, 2013 | 11405 | 11442 | 11302 | 11309 | 196,200 | -159.20(-1.39%) |
Feb 21, 2013 | 11486 | 11510 | 11440 | 11468 | 202,000 | +96.00(+0.84%) |
Feb 20, 2013 | 11336 | 11413 | 11336 | 11372 | 190,000 | -35.60(-0.31%) |
Feb 19, 2013 | 11318 | 11446 | 11309 | 11408 | 238,400 | +0.00(+0.00%) |
Feb 18, 2013 | 11318 | 11446 | 11309 | 11408 | 0 | +234.10(+2.10%) |
Feb 17, 2013 | 11239 | 11262 | 11065 | 11174 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 11239 | 11262 | 11065 | 11174 | 346,200 | -133.50(-1.18%) |
Feb 15, 2013 | 11273 | 11356 | 11244 | 11307 | 280,000 | +55.90(+0.50%) |
Feb 14, 2013 | 11334 | 11365 | 11197 | 11251 | 275,400 | -117.70(-1.04%) |
Feb 13, 2013 | 11347 | 11461 | 11343 | 11369 | 301,200 | -0.90(-0.01%) |
Feb 12, 2013 | 11475 | 11480 | 11310 | 11370 | 0 | -115.00(-1.00%) |
Feb 11, 2013 | 11140 | 11510 | 11130 | 11485 | 0 | +331.80(+2.97%) |
Feb 09, 2013 | 11180 | 11300 | 11136 | 11153 | 328,000 | -203.90(-1.80%) |
Feb 08, 2013 | 11406 | 11447 | 11296 | 11357 | 404,400 | -106.70(-0.93%) |
Feb 07, 2013 | 11237 | 11498 | 11232 | 11464 | 353,400 | +416.90(+3.77%) |
Feb 06, 2013 | 11105 | 11171 | 11047 | 11047 | 385,200 | -213.40(-1.90%) |
Feb 05, 2013 | 11254 | 11286 | 11195 | 11260 | 354,200 | +121.60(+1.09%) |
Feb 04, 2013 | 11058 | 11145 | 11008 | 11139 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 11058 | 11145 | 11008 | 11139 | 0 | -52.60(-0.47%) |
Feb 02, 2013 | 11194 | 11238 | 11142 | 11191 | 278,200 | +52.60(+0.47%) |
Feb 01, 2013 | 11058 | 11145 | 11008 | 11139 | 275,800 | +24.70(+0.22%) |
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%) |