Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19293 | 19356 | 19015 | 19136 | 10,600 | -156.00(-0.81%) |
Apr 28, 2011 | 19533 | 19542 | 19266 | 19292 | 14,000 | -156.70(-0.81%) |
Apr 27, 2011 | 19611 | 19634 | 19413 | 19449 | 13,400 | -96.60(-0.49%) |
Apr 26, 2011 | 19596 | 19626 | 19307 | 19545 | 11,600 | -39.00(-0.20%) |
Apr 25, 2011 | 19538 | 19698 | 19531 | 19584 | 11,400 | -17.90(-0.09%) |
Apr 24, 2011 | 19582 | 19602 | 19602 | 19602 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 19530 | 19602 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 19582 | 19602 | 19530 | 19602 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 19582 | 19696 | 19530 | 19602 | 15,200 | +131.20(+0.67%) |
Apr 20, 2011 | 19274 | 19485 | 19171 | 19471 | 15,400 | +349.20(+1.83%) |
Apr 19, 2011 | 19092 | 19202 | 18976 | 19122 | 11,400 | +30.60(+0.16%) |
Apr 18, 2011 | 19390 | 19649 | 19072 | 19091 | 13,800 | -295.60(-1.52%) |
Apr 17, 2011 | 19670 | 19387 | 19387 | 19387 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 19670 | 19701 | 19337 | 19387 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 19670 | 19701 | 19337 | 19387 | 17,000 | -310.10(-1.57%) |
Apr 14, 2011 | 19187 | 19697 | 19697 | 19697 | 0 | +0.00(+0.00%) |
Apr 13, 2011 | 19187 | 19737 | 19102 | 19697 | 17,800 | +434.40(+2.26%) |
Apr 12, 2011 | 19262 | 19262 | 19262 | 0 | +0.00(+0.00%) | |
Apr 11, 2011 | 19383 | 19426 | 19243 | 19262 | 9,400 | -188.90(-0.97%) |
Apr 10, 2011 | 19451 | 19451 | 19451 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 19603 | 19451 | 19388 | 19451 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 19603 | 19697 | 19388 | 19451 | 10,400 | -139.80(-0.71%) |
Apr 07, 2011 | 19621 | 19665 | 19537 | 19591 | 9,600 | -21.00(-0.11%) |
Apr 06, 2011 | 19699 | 19811 | 19551 | 19612 | 14,400 | -74.60(-0.38%) |
Apr 05, 2011 | 19731 | 19770 | 19524 | 19687 | 12,600 | -14.90(-0.08%) |
Apr 04, 2011 | 19474 | 19730 | 19449 | 19702 | 10,600 | +281.30(+1.45%) |
Apr 03, 2011 | 19463 | 19420 | 19420 | 19420 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 19463 | 19420 | 19382 | 19420 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 19463 | 19563 | 19382 | 19420 | 12,400 | -24.80(-0.13%) |
Mar 31, 2011 | 19340 | 19575 | 19284 | 19445 | 16,200 | +155.00(+0.80%) |
Mar 30, 2011 | 19179 | 19357 | 19179 | 19290 | 12,200 | +169.40(+0.89%) |
Mar 29, 2011 | 18950 | 19226 | 18945 | 19121 | 17,200 | +177.70(+0.94%) |
Mar 28, 2011 | 18800 | 19024 | 18800 | 18943 | 12,800 | +127.50(+0.68%) |
Mar 27, 2011 | 18481 | 18816 | 18816 | 18816 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 18481 | 18816 | 18481 | 18816 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 18481 | 18858 | 18481 | 18816 | 15,200 | +464.90(+2.53%) |
Mar 24, 2011 | 18286 | 18374 | 18269 | 18351 | 11,200 | +144.50(+0.79%) |
Mar 23, 2011 | 17972 | 18218 | 17950 | 18206 | 13,400 | +217.90(+1.21%) |
Mar 22, 2011 | 17929 | 18041 | 17879 | 17988 | 11,800 | +149.20(+0.84%) |
Mar 21, 2011 | 17985 | 18008 | 17792 | 17839 | 12,400 | -39.70(-0.22%) |
Mar 20, 2011 | 18251 | 17879 | 17879 | 17879 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 18251 | 17879 | 17850 | 17879 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 18251 | 18260 | 17850 | 17879 | 16,400 | -271.10(-1.49%) |
Mar 17, 2011 | 18227 | 18354 | 18104 | 18150 | 18,200 | -208.80(-1.14%) |
Mar 16, 2011 | 18264 | 18444 | 18264 | 18359 | 16,200 | +191.10(+1.05%) |
Mar 15, 2011 | 18114 | 18326 | 17921 | 18168 | 22,400 | -271.90(-1.47%) |
Mar 14, 2011 | 18167 | 18464 | 18155 | 18440 | 15,400 | +265.40(+1.46%) |
Mar 13, 2011 | 18248 | 18174 | 18174 | 18174 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 18248 | 18368 | 18063 | 18174 | 20,600 | -153.90(-0.84%) |
Mar 11, 2011 | 18431 | 18431 | 18261 | 18328 | 18,600 | -141.90(-0.77%) |
Mar 10, 2011 | 18523 | 18583 | 18304 | 18470 | 22,600 | +30.20(+0.16%) |
Mar 09, 2011 | 18277 | 18467 | 18267 | 18440 | 13,800 | +217.00(+1.19%) |
Mar 08, 2011 | 18362 | 18363 | 18059 | 18223 | 15,200 | +0.00(+0.00%) |
Mar 07, 2011 | 18362 | 18223 | 18223 | 18223 | 0 | -263.70(-1.43%) |
Mar 06, 2011 | 18623 | 18737 | 18449 | 18486 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 18623 | 18737 | 18449 | 18486 | 19,800 | -3.40(-0.02%) |
Mar 04, 2011 | 18318 | 18604 | 18254 | 18490 | 28,600 | +0.00(+0.00%) |
Mar 03, 2011 | 18318 | 18490 | 18490 | 18490 | 0 | +43.30(+0.23%) |
Mar 02, 2011 | 17982 | 18479 | 17964 | 18446 | 24,800 | +623.10(+3.50%) |
Mar 01, 2011 | 17811 | 18296 | 17719 | 17823 | 30,000 | +0.00(+0.00%) |
Feb 28, 2011 | 17811 | 17823 | 17823 | 17823 | 0 | +122.50(+0.69%) |
Feb 27, 2011 | 17775 | 17812 | 17470 | 17701 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 17775 | 17812 | 17470 | 17701 | 21,800 | +68.50(+0.39%) |
Feb 25, 2011 | 18135 | 18135 | 17560 | 17632 | 23,000 | -545.90(-3.00%) |
Feb 24, 2011 | 18234 | 18378 | 18150 | 18178 | 22,200 | -117.90(-0.64%) |
Feb 23, 2011 | 18391 | 18458 | 18187 | 18296 | 19,800 | -142.10(-0.77%) |
Feb 22, 2011 | 18238 | 18458 | 18083 | 18438 | 19,200 | +0.00(+0.00%) |
Feb 21, 2011 | 18238 | 18438 | 18438 | 18438 | 0 | +226.80(+1.25%) |
Feb 20, 2011 | 18564 | 18691 | 18160 | 18212 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 18564 | 18691 | 18160 | 18212 | 22,000 | -295.30(-1.60%) |
Feb 18, 2011 | 18345 | 18533 | 18234 | 18507 | 16,600 | +205.90(+1.13%) |
Feb 17, 2011 | 18273 | 18359 | 18216 | 18301 | 18,800 | +27.10(+0.15%) |
Feb 16, 2011 | 18260 | 18362 | 18050 | 18274 | 23,600 | +71.60(+0.39%) |
Feb 15, 2011 | 17940 | 18228 | 17857 | 18202 | 21,800 | +0.00(+0.00%) |
Feb 14, 2011 | 17940 | 18202 | 18202 | 18202 | 0 | +473.60(+2.67%) |
Feb 13, 2011 | 17519 | 17753 | 17296 | 17729 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 17519 | 17753 | 17296 | 17729 | 25,400 | +265.60(+1.52%) |
Feb 11, 2011 | 17603 | 17637 | 17363 | 17463 | 25,200 | -129.80(-0.74%) |
Feb 10, 2011 | 17724 | 17864 | 17508 | 17593 | 30,200 | -182.90(-1.03%) |
Feb 09, 2011 | 18142 | 18142 | 17742 | 17776 | 14,200 | -261.50(-1.45%) |
Feb 08, 2011 | 18135 | 18181 | 17977 | 18037 | 13,000 | +0.00(+0.00%) |
Feb 07, 2011 | 18135 | 18037 | 18037 | 18037 | 0 | +29.00(+0.16%) |
Feb 06, 2011 | 18450 | 18008 | 18008 | 18008 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 18450 | 18542 | 17927 | 18008 | 23,000 | -441.10(-2.39%) |
Feb 04, 2011 | 18114 | 18466 | 18065 | 18449 | 21,600 | +358.70(+1.98%) |
Feb 03, 2011 | 18217 | 18306 | 18043 | 18091 | 22,800 | +68.40(+0.38%) |
Feb 02, 2011 | 18425 | 18452 | 17982 | 18022 | 20,200 | -305.60(-1.67%) |
Feb 01, 2011 | 18226 | 18395 | 18038 | 18328 | 19,800 | +0.00(+0.00%) |
Jan 31, 2011 | 18226 | 18328 | 18328 | 18328 | 0 | -68.20(-0.37%) |
Jan 30, 2011 | 18709 | 18396 | 18396 | 18396 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 18709 | 18723 | 18235 | 18396 | 18,600 | -288.40(-1.54%) |
Jan 28, 2011 | 19087 | 19087 | 18656 | 18684 | 13,800 | +0.00(+0.00%) |
Jan 27, 2011 | 19087 | 18684 | 18684 | 18684 | 0 | -285.00(-1.50%) |
Jan 26, 2011 | 19227 | 19341 | 18949 | 18969 | 13,400 | -181.90(-0.95%) |
Jan 25, 2011 | 19096 | 19194 | 18998 | 19151 | 11,600 | +0.00(+0.00%) |
Jan 24, 2011 | 19096 | 19151 | 19151 | 19151 | 0 | +143.80(+0.76%) |
Jan 23, 2011 | 19052 | 19008 | 19008 | 19008 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 19007 | 19065 | 18932 | 19008 | 11,000 | -39.00(-0.20%) |
Jan 21, 2011 | 18892 | 19100 | 18795 | 19046 | 12,800 | +68.20(+0.36%) |
Jan 20, 2011 | 19153 | 19167 | 18899 | 18978 | 16,200 | -113.80(-0.60%) |
Jan 19, 2011 | 18983 | 19121 | 18934 | 19092 | 14,400 | +209.90(+1.11%) |
Jan 18, 2011 | 18911 | 19019 | 18779 | 18882 | 17,800 | +0.00(+0.00%) |
Jan 17, 2011 | 18883 | 18882 | 18882 | 18882 | 0 | +21.80(+0.12%) |
Jan 16, 2011 | 19182 | 18860 | 18860 | 18860 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 19198 | 19448 | 18812 | 18860 | 15,800 | -322.40(-1.68%) |
Jan 14, 2011 | 19492 | 19522 | 19136 | 19183 | 16,800 | -351.30(-1.80%) |
Jan 13, 2011 | 19353 | 19575 | 19049 | 19534 | 19,400 | +337.80(+1.76%) |
Jan 12, 2011 | 19280 | 19432 | 19004 | 19196 | 20,000 | -27.80(-0.14%) |
Jan 11, 2011 | 19714 | 19720 | 19158 | 19224 | 17,200 | +0.00(+0.00%) |
Jan 10, 2011 | 19697 | 19224 | 19224 | 19224 | 0 | -467.70(-2.38%) |
Jan 09, 2011 | 20190 | 19692 | 19692 | 19692 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 20164 | 20211 | 19629 | 19692 | 15,800 | -492.90(-2.44%) |
Jan 07, 2011 | 20396 | 20426 | 20107 | 20185 | 16,600 | -116.40(-0.57%) |
Jan 06, 2011 | 20510 | 20510 | 20244 | 20301 | 14,400 | -197.60(-0.96%) |
Jan 05, 2011 | 20617 | 20651 | 20449 | 20499 | 15,200 | -62.40(-0.30%) |
Jan 04, 2011 | 20622 | 20665 | 20531 | 20561 | 12,000 | +0.00(+0.00%) |
Jan 03, 2011 | 20531 | 20561 | 20561 | 20561 | 0 | +52.00(+0.25%) |
Jan 01, 2011 | 20413 | 20552 | 20413 | 20509 | 12,600 | +120.00(+0.59%) |
Dec 31, 2010 | 20274 | 20411 | 20274 | 20389 | 10,600 | +133.10(+0.66%) |
Dec 30, 2010 | 20061 | 20274 | 20055 | 20256 | 10,000 | +230.60(+1.15%) |
Dec 29, 2010 | 20056 | 20090 | 19982 | 20025 | 10,600 | -3.50(-0.02%) |
Dec 28, 2010 | 20063 | 20190 | 20010 | 20029 | 9,800 | +0.00(+0.00%) |
Dec 27, 2010 | 20087 | 20029 | 20029 | 20029 | 0 | -44.80(-0.22%) |
Dec 26, 2010 | 19912 | 20086 | 19880 | 20074 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 19912 | 20086 | 19880 | 20074 | 16,400 | +90.80(+0.45%) |
Dec 24, 2010 | 20039 | 20076 | 19939 | 19983 | 7,600 | -32.90(-0.16%) |
Dec 23, 2010 | 20119 | 20151 | 19931 | 20016 | 12,000 | -44.50(-0.22%) |
Dec 22, 2010 | 19926 | 20091 | 19926 | 20060 | 14,200 | +171.40(+0.86%) |
Dec 21, 2010 | 19770 | 20006 | 19711 | 19889 | 11,200 | +0.00(+0.00%) |
Dec 20, 2010 | 19863 | 20006 | 19679 | 19889 | 0 | +24.10(+0.12%) |
Dec 18, 2010 | 19648 | 19865 | 19554 | 19865 | 0 | +0.00(+0.00%) |
Dec 17, 2010 | 19699 | 19897 | 19554 | 19865 | 15,400 | +217.00(+1.10%) |
Dec 16, 2010 | 19791 | 19818 | 19571 | 19648 | 14,000 | -151.40(-0.76%) |
Dec 15, 2010 | 19747 | 19837 | 19621 | 19799 | 13,400 | +107.40(+0.55%) |
Dec 14, 2010 | 19600 | 19711 | 19321 | 19692 | 15,400 | +182.90(+0.94%) |
Dec 11, 2010 | 19202 | 19537 | 19075 | 19509 | 16,000 | +266.50(+1.38%) |
Dec 10, 2010 | 19746 | 19771 | 19161 | 19242 | 17,200 | -454.10(-2.31%) |
Dec 09, 2010 | 19874 | 19876 | 19611 | 19696 | 12,600 | -238.10(-1.19%) |
Dec 08, 2010 | 19983 | 20008 | 19824 | 19935 | 13,400 | -46.70(-0.23%) |
Dec 07, 2010 | 20038 | 20218 | 19945 | 19981 | 14,000 | +0.00(+0.00%) |
Dec 06, 2010 | 19948 | 19981 | 19981 | 19981 | 0 | +14.40(+0.07%) |
Dec 04, 2010 | 20008 | 20068 | 19877 | 19967 | 13,800 | -25.80(-0.13%) |
Dec 03, 2010 | 20039 | 20084 | 19918 | 19993 | 16,600 | +142.70(+0.72%) |
Dec 02, 2010 | 19530 | 19887 | 19525 | 19850 | 15,000 | +328.80(+1.68%) |
Dec 01, 2010 | 19373 | 19610 | 19218 | 19521 | 18,800 | +116.10(+0.60%) |
Nov 30, 2010 | 19230 | 19450 | 19167 | 19405 | 12,400 | +0.00(+0.00%) |
Nov 29, 2010 | 19130 | 19405 | 19137 | 19405 | 0 | +268.50(+1.40%) |
Nov 27, 2010 | 19392 | 19418 | 18955 | 19137 | 25,200 | -181.60(-0.94%) |
Nov 26, 2010 | 19560 | 19628 | 19257 | 19318 | 13,800 | -141.60(-0.73%) |
Nov 25, 2010 | 19735 | 19836 | 19376 | 19460 | 12,200 | -232.00(-1.18%) |
Nov 24, 2010 | 19841 | 19841 | 19343 | 19692 | 14,200 | -265.80(-1.33%) |
Nov 23, 2010 | 19714 | 19989 | 19641 | 19958 | 11,000 | +0.00(+0.00%) |
Nov 22, 2010 | 19615 | 19958 | 19958 | 19958 | 0 | +372.20(+1.90%) |
Nov 20, 2010 | 19983 | 19984 | 19505 | 19585 | 16,400 | -345.20(-1.73%) |
Nov 19, 2010 | 19998 | 20056 | 19616 | 19931 | 21,800 | +0.00(+0.00%) |
Nov 18, 2010 | 19871 | 19931 | 19931 | 19931 | 0 | +65.50(+0.33%) |
Nov 17, 2010 | 20372 | 20380 | 19832 | 19865 | 15,200 | -444.60(-2.19%) |
Nov 16, 2010 | 20168 | 20336 | 20047 | 20310 | 14,200 | +0.00(+0.00%) |
Nov 15, 2010 | 20164 | 20310 | 20310 | 20310 | 0 | +152.80(+0.76%) |
Nov 13, 2010 | 20530 | 20594 | 20108 | 20157 | 14,600 | -432.20(-2.10%) |
Nov 12, 2010 | 20930 | 20937 | 20544 | 20589 | 12,600 | -286.60(-1.37%) |
Nov 11, 2010 | 20918 | 20971 | 20850 | 20876 | 15,200 | -56.80(-0.27%) |
Nov 10, 2010 | 20852 | 20984 | 20763 | 20932 | 11,800 | +80.10(+0.38%) |
Nov 09, 2010 | 21042 | 21076 | 20822 | 20852 | 13,800 | +0.00(+0.00%) |
Nov 08, 2010 | 21078 | 20852 | 20852 | 20852 | 0 | -152.60(-0.73%) |
Nov 07, 2010 | 20986 | 21005 | 21005 | 21005 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 20986 | 21005 | 20962 | 21005 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 21046 | 21109 | 20962 | 21005 | 5,200 | +111.40(+0.53%) |
Nov 04, 2010 | 20606 | 20917 | 20606 | 20894 | 12,800 | +427.90(+2.09%) |
Nov 03, 2010 | 20473 | 20539 | 20426 | 20466 | 10,000 | +120.00(+0.59%) |
Nov 02, 2010 | 20407 | 20418 | 20282 | 20346 | 13,200 | -9.90(-0.05%) |
Nov 01, 2010 | 20272 | 20610 | 20267 | 20356 | 5,400 | +323.30(+1.61%) |
Oct 31, 2010 | 19945 | 20032 | 20032 | 20032 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 19945 | 20032 | 19769 | 20032 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 19986 | 20080 | 19769 | 20032 | 14,400 | +91.30(+0.46%) |
Oct 28, 2010 | 20116 | 20186 | 19869 | 19941 | 11,600 | -64.40(-0.32%) |
Oct 27, 2010 | 20221 | 20221 | 19924 | 20005 | 12,000 | -216.00(-1.07%) |
Oct 26, 2010 | 20325 | 20345 | 20189 | 20221 | 10,200 | -81.70(-0.40%) |
Oct 25, 2010 | 20200 | 20452 | 20200 | 20303 | 12,200 | +137.20(+0.68%) |
Oct 24, 2010 | 20301 | 20166 | 20166 | 20166 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 20301 | 20166 | 20089 | 20166 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 20334 | 20352 | 20089 | 20166 | 13,200 | -94.70(-0.47%) |
Oct 21, 2010 | 19951 | 20293 | 19886 | 20261 | 12,800 | +388.40(+1.95%) |
Oct 20, 2010 | 19924 | 20044 | 19823 | 19872 | 10,600 | -110.90(-0.55%) |
Oct 19, 2010 | 20299 | 20332 | 19924 | 19983 | 12,000 | -185.80(-0.92%) |
Oct 18, 2010 | 20161 | 20229 | 19870 | 20169 | 12,600 | +43.80(+0.22%) |
Oct 17, 2010 | 20518 | 20125 | 20125 | 20125 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 20518 | 20125 | 20090 | 20125 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 20518 | 20578 | 20090 | 20125 | 9,400 | -372.50(-1.82%) |
Oct 14, 2010 | 20700 | 20855 | 20443 | 20498 | 15,200 | -190.30(-0.92%) |
Oct 13, 2010 | 20223 | 20704 | 20212 | 20688 | 14,400 | +484.60(+2.40%) |
Oct 12, 2010 | 20358 | 20368 | 20107 | 20203 | 13,400 | -136.60(-0.67%) |
Oct 11, 2010 | 20250 | 20461 | 20250 | 20340 | 11,600 | +89.60(+0.44%) |
Oct 10, 2010 | 20331 | 20250 | 20250 | 20250 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 20331 | 20250 | 20146 | 20250 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 20298 | 20409 | 20146 | 20250 | 15,400 | -65.00(-0.32%) |
Oct 07, 2010 | 20544 | 20581 | 20273 | 20315 | 19,200 | -227.80(-1.11%) |
Oct 06, 2010 | 20449 | 20670 | 20447 | 20543 | 16,200 | +135.40(+0.66%) |
Oct 05, 2010 | 20462 | 20560 | 20383 | 20408 | 17,800 | -68.00(-0.33%) |
Oct 04, 2010 | 20501 | 20707 | 20437 | 20476 | 15,000 | +30.70(+0.15%) |
Oct 03, 2010 | 20102 | 20445 | 20445 | 20445 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 20102 | 20445 | 20094 | 20445 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 20094 | 20476 | 20094 | 20445 | 19,200 | +375.90(+1.87%) |
Sep 30, 2010 | 19932 | 20115 | 19864 | 20069 | 15,800 | +112.80(+0.57%) |
Sep 29, 2010 | 20087 | 20234 | 19923 | 19956 | 18,800 | -148.60(-0.74%) |
Sep 28, 2010 | 20114 | 20158 | 19982 | 20105 | 13,400 | -12.50(-0.06%) |
Sep 27, 2010 | 20082 | 20268 | 20082 | 20117 | 17,400 | +72.20(+0.36%) |
Sep 26, 2010 | 19834 | 20045 | 20045 | 20045 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 19836 | 20072 | 19834 | 20045 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 19836 | 20072 | 19834 | 20045 | 17,400 | +184.20(+0.93%) |
Sep 23, 2010 | 19944 | 19998 | 19772 | 19861 | 11,800 | -80.70(-0.40%) |
Sep 22, 2010 | 20039 | 20106 | 19804 | 19942 | 14,400 | -59.90(-0.30%) |
Sep 21, 2010 | 19926 | 20089 | 19861 | 20002 | 15,800 | +95.50(+0.48%) |
Sep 20, 2010 | 19445 | 19927 | 19445 | 19906 | 19,600 | +311.30(+1.59%) |
Sep 19, 2010 | 19437 | 19639 | 19437 | 19595 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 19555 | 19595 | 19437 | 19595 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 19437 | 19639 | 19437 | 19595 | 16,600 | +177.30(+0.91%) |
Sep 16, 2010 | 19477 | 19637 | 19384 | 19418 | 16,200 | -84.60(-0.43%) |
Sep 15, 2010 | 19344 | 19554 | 19341 | 19502 | 17,400 | +155.10(+0.80%) |
Sep 14, 2010 | 19218 | 19487 | 19218 | 19347 | 21,000 | +138.70(+0.72%) |
Sep 13, 2010 | 18845 | 19243 | 18845 | 19208 | 15,800 | +408.60(+2.17%) |
Sep 12, 2010 | 18691 | 18800 | 18800 | 18800 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 18691 | 18800 | 18669 | 18800 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 18691 | 18800 | 18669 | 18800 | 0 | +0.00(+0.00%) |
Sep 09, 2010 | 18669 | 18823 | 18669 | 18800 | 13,200 | +133.00(+0.71%) |
Sep 08, 2010 | 18628 | 18721 | 18541 | 18667 | 20,200 | +21.60(+0.12%) |
Sep 07, 2010 | 18572 | 18711 | 18571 | 18645 | 14,600 | +85.00(+0.46%) |
Sep 06, 2010 | 18124 | 18600 | 18124 | 18560 | 18,200 | +338.70(+1.86%) |
Sep 05, 2010 | 18263 | 18221 | 18221 | 18221 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 18238 | 18316 | 18206 | 18221 | 9,400 | -16.90(-0.09%) |
Sep 02, 2010 | 18215 | 18356 | 18215 | 18238 | 13,400 | +32.40(+0.18%) |
Sep 01, 2010 | 18027 | 18227 | 18027 | 18206 | 14,400 | +234.80(+1.31%) |
Aug 31, 2010 | 18016 | 18016 | 17820 | 17971 | 16,400 | -61.00(-0.34%) |
Aug 30, 2010 | 18064 | 18216 | 17960 | 18032 | 11,600 | +33.70(+0.19%) |
Aug 29, 2010 | 18206 | 18248 | 17944 | 17998 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 18206 | 18248 | 17944 | 17998 | 13,600 | -227.90(-1.25%) |
Aug 26, 2010 | 18195 | 18261 | 18159 | 18226 | 12,800 | +46.70(+0.26%) |
Aug 25, 2010 | 18308 | 18312 | 18156 | 18180 | 15,800 | -132.00(-0.72%) |
Aug 24, 2010 | 18407 | 18452 | 18261 | 18312 | 14,400 | -97.70(-0.53%) |
Aug 23, 2010 | 18400 | 18454 | 18371 | 18409 | 11,400 | +7.50(+0.04%) |
Aug 21, 2010 | 18444 | 18464 | 18361 | 18402 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 18444 | 18464 | 18361 | 18402 | 14,200 | -53.10(-0.29%) |
Aug 19, 2010 | 18276 | 18475 | 18276 | 18455 | 14,600 | +197.80(+1.08%) |
Aug 18, 2010 | 18068 | 18286 | 18068 | 18257 | 14,800 | +208.30(+1.15%) |
Aug 17, 2010 | 18049 | 18140 | 18026 | 18049 | 12,800 | -2.00(-0.01%) |
Aug 16, 2010 | 18170 | 18204 | 17998 | 18051 | 16,000 | -116.20(-0.64%) |
Aug 15, 2010 | 18080 | 18260 | 18050 | 18167 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 18080 | 18260 | 18050 | 18167 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 18080 | 18260 | 18050 | 18167 | 18,600 | +93.10(+0.52%) |
Aug 12, 2010 | 17973 | 18114 | 17915 | 18074 | 19,600 | +3.70(+0.02%) |
Aug 11, 2010 | 18177 | 18264 | 18043 | 18070 | 20,200 | -149.80(-0.82%) |
Aug 10, 2010 | 18272 | 18293 | 18171 | 18220 | 17,800 | -67.50(-0.37%) |
Aug 09, 2010 | 18141 | 18309 | 18140 | 18288 | 11,000 | +143.50(+0.79%) |
Aug 08, 2010 | 18166 | 18245 | 18118 | 18144 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 18166 | 18245 | 18118 | 18144 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 18166 | 18245 | 18118 | 18144 | 9,800 | -28.80(-0.16%) |
Aug 05, 2010 | 18235 | 18295 | 18156 | 18173 | 10,200 | -44.60(-0.24%) |
Aug 04, 2010 | 18116 | 18250 | 18093 | 18217 | 11,200 | +102.60(+0.57%) |
Aug 03, 2010 | 18150 | 18167 | 18072 | 18115 | 13,800 | +33.60(+0.19%) |
Aug 02, 2010 | 17911 | 18104 | 17911 | 18081 | 11,000 | +212.90(+1.19%) |
Aug 01, 2010 | 17981 | 18000 | 17839 | 17868 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 17981 | 18000 | 17839 | 17868 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 17981 | 18000 | 17839 | 17868 | 14,000 | -123.70(-0.69%) |
Jul 29, 2010 | 17962 | 18013 | 17903 | 17992 | 11,600 | +34.60(+0.19%) |
Jul 28, 2010 | 18078 | 18137 | 17925 | 17957 | 15,400 | -120.20(-0.66%) |
Jul 27, 2010 | 17999 | 18150 | 17999 | 18078 | 15,800 | +57.50(+0.32%) |
Jul 26, 2010 | 18056 | 18194 | 17994 | 18020 | 16,800 | -110.90(-0.61%) |
Jul 25, 2010 | 18132 | 18238 | 18094 | 18131 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 18132 | 18238 | 18094 | 18131 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 18132 | 18238 | 18094 | 18131 | 17,400 | +17.80(+0.10%) |
Jul 22, 2010 | 17978 | 18128 | 17880 | 18113 | 16,000 | +136.00(+0.76%) |
Jul 21, 2010 | 17874 | 18012 | 17874 | 17977 | 13,000 | +99.10(+0.55%) |
Jul 20, 2010 | 17918 | 18040 | 17848 | 17878 | 11,600 | -50.30(-0.28%) |
Jul 19, 2010 | 17914 | 18005 | 17856 | 17928 | 11,800 | -27.40(-0.15%) |
Jul 18, 2010 | 17911 | 17980 | 17892 | 17956 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 17911 | 17980 | 17892 | 17956 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 17911 | 17980 | 17892 | 17956 | 13,200 | +46.30(+0.26%) |
Jul 15, 2010 | 17875 | 17979 | 17859 | 17910 | 11,800 | -28.70(-0.16%) |
Jul 14, 2010 | 18025 | 18167 | 17897 | 17938 | 16,800 | -47.70(-0.27%) |
Jul 13, 2010 | 17908 | 17998 | 17856 | 17986 | 17,000 | +48.70(+0.27%) |
Jul 12, 2010 | 17876 | 18010 | 17875 | 17937 | 16,200 | +103.70(+0.58%) |
Jul 10, 2010 | 17668 | 17858 | 17668 | 17834 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 17668 | 17858 | 17668 | 17834 | 26,000 | +181.80(+1.03%) |
Jul 08, 2010 | 17536 | 17728 | 17536 | 17652 | 14,200 | +180.70(+1.03%) |
Jul 07, 2010 | 17624 | 17624 | 17447 | 17471 | 15,200 | -143.50(-0.81%) |
Jul 06, 2010 | 17403 | 17643 | 17396 | 17614 | 15,600 | +173.10(+0.99%) |
Jul 05, 2010 | 17474 | 17506 | 17424 | 17441 | 7,800 | -19.50(-0.11%) |
Jul 03, 2010 | 17524 | 17599 | 17427 | 17461 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 17524 | 17599 | 17427 | 17461 | 17,200 | -48.40(-0.28%) |
Jul 01, 2010 | 17679 | 17679 | 17455 | 17509 | 16,200 | -191.60(-1.08%) |
Jun 30, 2010 | 17477 | 17725 | 17374 | 17701 | 18,200 | +166.80(+0.95%) |
Jun 29, 2010 | 17778 | 17778 | 17466 | 17534 | 19,200 | -240.20(-1.35%) |
Jun 28, 2010 | 17578 | 17795 | 17572 | 17774 | 19,200 | +199.80(+1.14%) |
Jun 27, 2010 | 17705 | 17715 | 17547 | 17574 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 17705 | 17715 | 17547 | 17574 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 17705 | 17715 | 17547 | 17574 | 19,200 | -155.70(-0.88%) |
Jun 24, 2010 | 17750 | 17846 | 17633 | 17730 | 15,600 | -25.70(-0.14%) |
Jun 23, 2010 | 17695 | 17782 | 17629 | 17756 | 17,600 | +6.20(+0.03%) |
Jun 22, 2010 | 17868 | 17868 | 17726 | 17750 | 15,200 | -126.90(-0.71%) |
Jun 21, 2010 | 17655 | 17920 | 17655 | 17877 | 26,200 | +305.80(+1.74%) |
Jun 20, 2010 | 17628 | 17722 | 17525 | 17571 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 17628 | 17722 | 17525 | 17571 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 17628 | 17722 | 17525 | 17571 | 24,000 | -45.90(-0.26%) |
Jun 17, 2010 | 17490 | 17647 | 17395 | 17617 | 25,400 | +153.80(+0.88%) |
Jun 16, 2010 | 17500 | 17530 | 17407 | 17463 | 27,400 | +50.10(+0.29%) |
Jun 15, 2010 | 17356 | 17442 | 17250 | 17413 | 22,400 | +74.60(+0.43%) |
Jun 14, 2010 | 17119 | 17351 | 17119 | 17338 | 17,400 | +273.30(+1.60%) |
Jun 13, 2010 | 16994 | 17132 | 16994 | 17065 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 16994 | 17132 | 16994 | 17065 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 16994 | 17132 | 16994 | 17065 | 24,600 | +142.80(+0.84%) |
Jun 10, 2010 | 16669 | 16943 | 16669 | 16922 | 24,800 | +264.20(+1.59%) |
Jun 09, 2010 | 16621 | 16818 | 16591 | 16658 | 36,600 | +40.80(+0.25%) |
Jun 08, 2010 | 16761 | 16896 | 16561 | 16617 | 27,400 | -164.00(-0.98%) |
Jun 07, 2010 | 17070 | 17070 | 16687 | 16781 | 26,000 | -336.60(-1.97%) |
Jun 06, 2010 | 17037 | 17150 | 16964 | 17118 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 17037 | 17150 | 16964 | 17118 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 17037 | 17150 | 16964 | 17118 | 22,400 | +95.40(+0.56%) |
Jun 03, 2010 | 16786 | 17073 | 16786 | 17022 | 21,800 | +280.50(+1.68%) |
Jun 02, 2010 | 16575 | 16774 | 16571 | 16742 | 29,000 | +169.80(+1.02%) |
Jun 01, 2010 | 16943 | 16943 | 16318 | 16572 | 20,600 | -372.60(-2.20%) |
May 31, 2010 | 16872 | 16971 | 16806 | 16945 | 15,600 | +81.50(+0.48%) |
May 30, 2010 | 16693 | 16891 | 16693 | 16863 | 0 | +0.00(+0.00%) |
May 28, 2010 | 16693 | 16891 | 16693 | 16863 | 19,000 | +196.70(+1.18%) |
May 27, 2010 | 16411 | 16695 | 16331 | 16666 | 18,800 | +278.60(+1.70%) |
May 26, 2010 | 16070 | 16410 | 16070 | 16388 | 18,400 | +365.30(+2.28%) |
May 25, 2010 | 16445 | 16445 | 15960 | 16022 | 21,600 | -447.10(-2.71%) |
May 24, 2010 | 16495 | 16758 | 16413 | 16470 | 22,200 | +24.00(+0.15%) |
May 22, 2010 | 16318 | 16487 | 16187 | 16446 | 0 | +0.00(+0.00%) |
May 21, 2010 | 16318 | 16487 | 16187 | 16446 | 24,200 | -74.10(-0.45%) |
May 20, 2010 | 16419 | 16618 | 16419 | 16520 | 21,600 | +111.20(+0.68%) |
May 19, 2010 | 16802 | 16802 | 16373 | 16408 | 22,200 | -467.30(-2.77%) |
May 18, 2010 | 16841 | 17000 | 16744 | 16876 | 16,800 | +40.20(+0.24%) |
May 17, 2010 | 16962 | 16962 | 16551 | 16836 | 20,400 | -159.00(-0.94%) |
May 16, 2010 | 17267 | 17329 | 16924 | 16995 | 0 | +0.00(+0.00%) |
May 15, 2010 | 17267 | 17329 | 16924 | 16995 | 0 | +0.00(+0.00%) |
May 14, 2010 | 17267 | 17329 | 16924 | 16995 | 15,200 | -271.30(-1.57%) |
May 13, 2010 | 17324 | 17389 | 17240 | 17266 | 18,000 | +70.10(+0.41%) |
May 12, 2010 | 17142 | 17252 | 17028 | 17196 | 18,400 | +54.30(+0.32%) |
May 11, 2010 | 17336 | 17379 | 17104 | 17142 | 20,400 | -189.10(-1.09%) |
May 10, 2010 | 16800 | 17356 | 16800 | 17331 | 19,800 | +561.50(+3.35%) |
May 09, 2010 | 16940 | 16940 | 16684 | 16769 | 0 | +0.00(+0.00%) |
May 08, 2010 | 16940 | 16940 | 16684 | 16769 | 0 | +0.00(+0.00%) |
May 07, 2010 | 16940 | 16940 | 16684 | 16769 | 19,400 | -218.40(-1.29%) |
May 06, 2010 | 17080 | 17080 | 16823 | 16988 | 16,400 | -100.50(-0.59%) |
May 05, 2010 | 17104 | 17122 | 16858 | 17088 | 20,000 | -49.10(-0.29%) |
May 04, 2010 | 17372 | 17465 | 17102 | 17137 | 19,800 | -249.00(-1.43%) |
May 03, 2010 | 17537 | 17537 | 17346 | 17386 | 10,400 | -172.60(-0.98%) |