Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17196 | 17359 | 17187 | 17319 | 8,400 | +184.60(+1.08%) |
Apr 29, 2012 | 17145 | 17242 | 17022 | 17134 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 17145 | 17242 | 17022 | 17134 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 17145 | 17242 | 17022 | 17134 | 11,000 | +3.50(+0.02%) |
Apr 26, 2012 | 17191 | 17193 | 17084 | 17131 | 10,800 | -20.60(-0.12%) |
Apr 25, 2012 | 17226 | 17250 | 17019 | 17151 | 11,400 | -56.00(-0.33%) |
Apr 24, 2012 | 17155 | 17248 | 17047 | 17207 | 12,400 | +110.60(+0.65%) |
Apr 23, 2012 | 17348 | 17444 | 17057 | 17097 | 13,000 | -277.10(-1.59%) |
Apr 22, 2012 | 17460 | 17520 | 17231 | 17374 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 17460 | 17520 | 17231 | 17374 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 17460 | 17520 | 17231 | 17374 | 11,200 | -129.90(-0.74%) |
Apr 19, 2012 | 17433 | 17530 | 17362 | 17504 | 11,800 | +111.30(+0.64%) |
Apr 18, 2012 | 17447 | 17523 | 17358 | 17392 | 9,800 | +34.50(+0.20%) |
Apr 17, 2012 | 17201 | 17382 | 17103 | 17358 | 12,400 | +207.00(+1.21%) |
Apr 16, 2012 | 17048 | 17173 | 17010 | 17151 | 9,800 | +56.40(+0.33%) |
Apr 15, 2012 | 17233 | 17398 | 17027 | 17094 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 17233 | 17398 | 17027 | 17094 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 17233 | 17398 | 17027 | 17094 | 18,400 | -238.10(-1.37%) |
Apr 12, 2012 | 17277 | 17395 | 17199 | 17333 | 10,200 | +133.20(+0.77%) |
Apr 11, 2012 | 17126 | 17319 | 17076 | 17199 | 11,800 | -44.40(-0.26%) |
Apr 10, 2012 | 17259 | 17275 | 17136 | 17244 | 10,000 | +21.70(+0.13%) |
Apr 09, 2012 | 17408 | 17486 | 17200 | 17222 | 9,800 | -263.90(-1.51%) |
Apr 05, 2012 | 17553 | 17553 | 17437 | 17486 | 0 | +0.00(+0.00%) |
Apr 04, 2012 | 17553 | 17597 | 17437 | 17486 | 9,800 | -111.40(-0.63%) |
Apr 03, 2012 | 17576 | 17664 | 17478 | 17597 | 10,800 | +119.20(+0.68%) |
Apr 02, 2012 | 17430 | 17530 | 17382 | 17478 | 10,000 | +74.00(+0.43%) |
Apr 01, 2012 | 17117 | 17440 | 17105 | 17404 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 17117 | 17440 | 17105 | 17404 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 17117 | 17440 | 17105 | 17404 | 25,000 | +345.60(+2.03%) |
Mar 29, 2012 | 17040 | 17109 | 16921 | 17059 | 11,200 | -63.00(-0.37%) |
Mar 28, 2012 | 17234 | 17246 | 17040 | 17122 | 13,200 | -135.80(-0.79%) |
Mar 27, 2012 | 17209 | 17367 | 17061 | 17257 | 19,000 | +204.60(+1.20%) |
Mar 26, 2012 | 17378 | 17378 | 17022 | 17053 | 17,000 | -308.90(-1.78%) |
Mar 25, 2012 | 17258 | 17458 | 17179 | 17362 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 17258 | 17458 | 17179 | 17362 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 17258 | 17458 | 17179 | 17362 | 12,600 | +165.20(+0.96%) |
Mar 22, 2012 | 17586 | 17687 | 17136 | 17196 | 17,600 | -405.20(-2.30%) |
Mar 21, 2012 | 17301 | 17623 | 17276 | 17602 | 14,200 | +285.50(+1.65%) |
Mar 20, 2012 | 17309 | 17410 | 17212 | 17316 | 14,200 | +42.80(+0.25%) |
Mar 19, 2012 | 17532 | 17562 | 17226 | 17273 | 13,800 | -192.80(-1.10%) |
Mar 18, 2012 | 17657 | 17871 | 17427 | 17466 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 17657 | 17871 | 17427 | 17466 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 17657 | 17871 | 17427 | 17466 | 24,800 | -209.60(-1.19%) |
Mar 15, 2012 | 17917 | 17918 | 17622 | 17676 | 13,800 | -243.50(-1.36%) |
Mar 14, 2012 | 18003 | 18041 | 17837 | 17919 | 14,200 | +105.70(+0.59%) |
Mar 13, 2012 | 17680 | 17843 | 17680 | 17814 | 12,800 | +225.90(+1.28%) |
Mar 12, 2012 | 17772 | 17772 | 17495 | 17588 | 12,200 | +84.50(+0.48%) |
Mar 11, 2012 | 17326 | 17532 | 17326 | 17503 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 17326 | 17532 | 17326 | 17503 | 12,800 | +0.00(+0.00%) |
Mar 09, 2012 | 17326 | 17532 | 17326 | 17503 | 0 | +357.70(+2.09%) |
Mar 08, 2012 | 17127 | 17239 | 17009 | 17146 | 20,400 | -27.80(-0.16%) |
Mar 07, 2012 | 17337 | 17692 | 17128 | 17173 | 18,600 | -189.60(-1.09%) |
Mar 06, 2012 | 17598 | 17598 | 17312 | 17363 | 12,000 | +0.00(+0.00%) |
Mar 05, 2012 | 17598 | 17598 | 17312 | 17363 | 0 | -273.90(-1.55%) |
Mar 04, 2012 | 17661 | 17732 | 17504 | 17637 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 17661 | 17732 | 17504 | 17637 | 17,000 | +52.80(+0.30%) |
Mar 02, 2012 | 17715 | 17718 | 17463 | 17584 | 18,800 | -168.70(-0.95%) |
Mar 01, 2012 | 17920 | 18001 | 17678 | 17753 | 18,400 | +21.60(+0.12%) |
Feb 29, 2012 | 17545 | 17777 | 17530 | 17731 | 16,000 | +285.30(+1.64%) |
Feb 28, 2012 | 17975 | 17975 | 17382 | 17446 | 20,800 | +0.00(+0.00%) |
Feb 27, 2012 | 17446 | 17446 | 17446 | 17446 | 0 | -477.80(-2.67%) |
Feb 26, 2012 | 18079 | 18198 | 17849 | 17924 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 18079 | 18198 | 17849 | 17924 | 19,600 | -154.90(-0.86%) |
Feb 24, 2012 | 18127 | 18250 | 18005 | 18078 | 19,600 | -66.70(-0.37%) |
Feb 23, 2012 | 18491 | 18524 | 18096 | 18145 | 21,600 | -283.40(-1.54%) |
Feb 22, 2012 | 18304 | 18471 | 18294 | 18429 | 20,600 | +0.00(+0.00%) |
Feb 21, 2012 | 18304 | 18471 | 18294 | 18429 | 0 | +139.30(+0.76%) |
Feb 20, 2012 | 18289 | 18289 | 18289 | 18289 | 0 | +0.00(+0.00%) |
Feb 19, 2012 | 18331 | 18423 | 18235 | 18289 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 18331 | 18423 | 18235 | 18289 | 27,800 | +135.30(+0.75%) |
Feb 17, 2012 | 18163 | 18183 | 18043 | 18154 | 20,000 | -48.40(-0.27%) |
Feb 16, 2012 | 18000 | 18231 | 18000 | 18202 | 25,600 | +353.80(+1.98%) |
Feb 15, 2012 | 17768 | 17890 | 17743 | 17849 | 17,400 | +75.80(+0.43%) |
Feb 14, 2012 | 17762 | 17850 | 17666 | 17773 | 16,800 | +0.00(+0.00%) |
Feb 13, 2012 | 17773 | 17773 | 17773 | 17773 | 0 | +24.10(+0.14%) |
Feb 12, 2012 | 17818 | 17890 | 17627 | 17749 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 17818 | 17890 | 17627 | 17749 | 19,600 | -82.10(-0.46%) |
Feb 10, 2012 | 17648 | 17880 | 17609 | 17831 | 21,400 | +123.50(+0.70%) |
Feb 09, 2012 | 17632 | 17809 | 17580 | 17707 | 20,800 | +84.90(+0.48%) |
Feb 08, 2012 | 17814 | 17832 | 17582 | 17622 | 16,800 | -84.90(-0.48%) |
Feb 07, 2012 | 17742 | 17830 | 17595 | 17707 | 17,600 | +0.00(+0.00%) |
Feb 06, 2012 | 17707 | 17707 | 17707 | 17707 | 0 | +102.30(+0.58%) |
Feb 05, 2012 | 17444 | 17630 | 17383 | 17605 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 17444 | 17630 | 17383 | 17605 | 16,600 | +173.20(+0.99%) |
Feb 03, 2012 | 17438 | 17504 | 17308 | 17432 | 27,000 | +131.20(+0.76%) |
Feb 02, 2012 | 17180 | 17327 | 17062 | 17301 | 47,400 | +107.00(+0.62%) |
Feb 01, 2012 | 16966 | 17239 | 16966 | 17194 | 18,600 | +330.30(+1.96%) |
Jan 31, 2012 | 17138 | 17138 | 16828 | 16863 | 14,400 | +0.00(+0.00%) |
Jan 30, 2012 | 17138 | 16863 | 16863 | 16863 | 0 | -370.70(-2.15%) |
Jan 29, 2012 | 17201 | 17259 | 17107 | 17234 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 17201 | 17259 | 17107 | 17234 | 17,200 | +0.00(+0.00%) |
Jan 27, 2012 | 17201 | 17234 | 17077 | 17234 | 0 | +156.80(+0.92%) |
Jan 26, 2012 | 17069 | 17130 | 17017 | 17077 | 14,000 | +81.40(+0.48%) |
Jan 25, 2012 | 16807 | 17050 | 16770 | 16996 | 18,200 | +244.10(+1.46%) |
Jan 24, 2012 | 16667 | 16784 | 16659 | 16752 | 15,000 | +0.00(+0.00%) |
Jan 23, 2012 | 16667 | 16752 | 16752 | 16752 | 0 | +12.70(+0.08%) |
Jan 22, 2012 | 16745 | 16788 | 16612 | 16739 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 16745 | 16788 | 16612 | 16739 | 18,000 | +95.30(+0.57%) |
Jan 20, 2012 | 16574 | 16662 | 16572 | 16644 | 16,800 | +192.20(+1.17%) |
Jan 19, 2012 | 16502 | 16518 | 16384 | 16452 | 16,200 | -14.60(-0.09%) |
Jan 18, 2012 | 16271 | 16501 | 16271 | 16466 | 18,800 | +276.70(+1.71%) |
Jan 17, 2012 | 16087 | 16214 | 16038 | 16189 | 13,400 | +0.00(+0.00%) |
Jan 16, 2012 | 16087 | 16189 | 16189 | 16189 | 0 | +34.80(+0.22%) |
Jan 15, 2012 | 16145 | 16257 | 16050 | 16155 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 16145 | 16257 | 16050 | 16155 | 19,600 | +117.10(+0.73%) |
Jan 13, 2012 | 16117 | 16179 | 15963 | 16038 | 14,400 | -138.40(-0.86%) |
Jan 12, 2012 | 16222 | 16245 | 16128 | 16176 | 18,600 | +10.80(+0.07%) |
Jan 11, 2012 | 15898 | 16181 | 15898 | 16165 | 19,600 | +350.40(+2.22%) |
Jan 10, 2012 | 15840 | 15872 | 15678 | 15815 | 11,200 | +0.00(+0.00%) |
Jan 09, 2012 | 15840 | 15815 | 15815 | 15815 | 0 | -53.00(-0.33%) |
Jan 08, 2012 | 15789 | 16001 | 15665 | 15868 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 15789 | 16001 | 15665 | 15868 | 17,200 | +10.60(+0.07%) |
Jan 06, 2012 | 15893 | 15980 | 15809 | 15857 | 21,200 | -25.50(-0.16%) |
Jan 05, 2012 | 15968 | 16005 | 15822 | 15883 | 17,800 | -56.80(-0.36%) |
Jan 04, 2012 | 15641 | 15970 | 15641 | 15939 | 16,200 | +421.50(+2.72%) |
Jan 03, 2012 | 15535 | 15543 | 15358 | 15518 | 14,200 | +63.00(+0.41%) |
Jan 01, 2012 | 15584 | 15694 | 15407 | 15455 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 15584 | 15694 | 15407 | 15455 | 12,800 | -89.00(-0.57%) |
Dec 30, 2011 | 15659 | 15725 | 15515 | 15544 | 12,800 | -183.90(-1.17%) |
Dec 29, 2011 | 15854 | 15888 | 15666 | 15728 | 11,800 | -146.20(-0.92%) |
Dec 28, 2011 | 15984 | 16049 | 15800 | 15874 | 10,800 | -96.80(-0.61%) |
Dec 27, 2011 | 15782 | 15998 | 15761 | 15971 | 11,800 | +0.00(+0.00%) |
Dec 26, 2011 | 15782 | 15971 | 15971 | 15971 | 0 | +232.10(+1.47%) |
Dec 25, 2011 | 15863 | 15911 | 15671 | 15739 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 15863 | 15911 | 15671 | 15739 | 17,000 | -74.70(-0.47%) |
Dec 23, 2011 | 15547 | 15835 | 15473 | 15813 | 18,800 | +128.20(+0.82%) |
Dec 22, 2011 | 15488 | 15727 | 15377 | 15685 | 22,000 | +510.10(+3.36%) |
Dec 21, 2011 | 15436 | 15448 | 15136 | 15175 | 20,800 | -204.20(-1.33%) |
Dec 20, 2011 | 15440 | 15440 | 15191 | 15379 | 18,000 | +0.00(+0.00%) |
Dec 19, 2011 | 15440 | 15379 | 15379 | 15379 | 0 | -112.00(-0.72%) |
Dec 18, 2011 | 15869 | 16069 | 15425 | 15491 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 15869 | 16069 | 15425 | 15491 | 20,400 | -345.20(-2.18%) |
Dec 16, 2011 | 15739 | 15908 | 15596 | 15836 | 19,800 | -44.60(-0.28%) |
Dec 15, 2011 | 15964 | 16133 | 15855 | 15881 | 19,000 | -121.40(-0.76%) |
Dec 14, 2011 | 15779 | 16079 | 15772 | 16002 | 23,600 | +132.20(+0.83%) |
Dec 13, 2011 | 16355 | 16360 | 15840 | 15870 | 21,200 | +0.00(+0.00%) |
Dec 12, 2011 | 16355 | 15870 | 15870 | 15870 | 0 | -343.20(-2.12%) |
Dec 11, 2011 | 16258 | 16383 | 16142 | 16214 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 16258 | 16383 | 16142 | 16214 | 18,400 | -274.70(-1.67%) |
Dec 09, 2011 | 16820 | 16848 | 16422 | 16488 | 16,000 | -388.90(-2.30%) |
Dec 08, 2011 | 16830 | 17004 | 16782 | 16877 | 14,000 | +0.00(+0.00%) |
Dec 07, 2011 | 16830 | 16877 | 16877 | 16877 | 0 | +71.80(+0.43%) |
Dec 06, 2011 | 16812 | 16863 | 16691 | 16805 | 13,400 | +0.00(+0.00%) |
Dec 05, 2011 | 16812 | 16805 | 16805 | 16805 | 0 | -41.50(-0.25%) |
Dec 04, 2011 | 16494 | 16889 | 16429 | 16847 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 16494 | 16889 | 16429 | 16847 | 28,600 | +363.40(+2.20%) |
Dec 02, 2011 | 16556 | 16718 | 16431 | 16483 | 19,800 | +359.90(+2.23%) |
Dec 01, 2011 | 15869 | 16180 | 15850 | 16124 | 16,800 | +115.20(+0.72%) |
Nov 30, 2011 | 16210 | 16210 | 15952 | 16008 | 14,800 | -158.80(-0.98%) |
Nov 29, 2011 | 15891 | 16187 | 15888 | 16167 | 20,200 | +0.00(+0.00%) |
Nov 28, 2011 | 15891 | 16167 | 16167 | 16167 | 0 | +471.70(+3.01%) |
Nov 27, 2011 | 15781 | 15891 | 15646 | 15695 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 15781 | 15891 | 15646 | 15695 | 19,200 | -163.10(-1.03%) |
Nov 25, 2011 | 15716 | 15901 | 15480 | 15858 | 18,600 | +158.50(+1.01%) |
Nov 24, 2011 | 15970 | 15970 | 15479 | 15700 | 17,400 | -365.40(-2.27%) |
Nov 23, 2011 | 15996 | 16213 | 15970 | 16065 | 19,400 | +119.30(+0.75%) |
Nov 22, 2011 | 16297 | 16297 | 15900 | 15946 | 21,400 | +0.00(+0.00%) |
Nov 21, 2011 | 16297 | 15946 | 15946 | 15946 | 0 | -425.40(-2.60%) |
Nov 20, 2011 | 16388 | 16397 | 16165 | 16372 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 16388 | 16397 | 16165 | 16372 | 21,600 | -90.20(-0.55%) |
Nov 18, 2011 | 16755 | 16807 | 16408 | 16462 | 17,000 | -314.20(-1.87%) |
Nov 17, 2011 | 16872 | 16878 | 16642 | 16776 | 19,600 | -106.80(-0.63%) |
Nov 16, 2011 | 17082 | 17172 | 16838 | 16883 | 18,000 | -236.00(-1.38%) |
Nov 15, 2011 | 17348 | 17392 | 17094 | 17119 | 15,000 | +0.00(+0.00%) |
Nov 14, 2011 | 17348 | 17119 | 17119 | 17119 | 0 | -74.10(-0.43%) |
Nov 13, 2011 | 17188 | 17279 | 17097 | 17193 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 17188 | 17279 | 17097 | 17193 | 18,200 | +0.00(+0.00%) |
Nov 11, 2011 | 17188 | 17193 | 17131 | 17193 | 0 | -169.30(-0.98%) |
Nov 10, 2011 | 17642 | 17658 | 17331 | 17362 | 15,000 | -207.40(-1.18%) |
Nov 09, 2011 | 17594 | 17632 | 17455 | 17570 | 11,000 | +0.00(+0.00%) |
Nov 08, 2011 | 17594 | 17570 | 17570 | 17570 | 0 | +6.90(+0.04%) |
Nov 07, 2011 | 17675 | 17563 | 17563 | 17563 | 0 | +0.00(+0.00%) |
Nov 06, 2011 | 17675 | 17702 | 17474 | 17563 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 17675 | 17702 | 17474 | 17563 | 18,400 | +80.70(+0.46%) |
Nov 03, 2011 | 17431 | 17527 | 17278 | 17482 | 17,000 | +17.10(+0.10%) |
Nov 02, 2011 | 17348 | 17616 | 17338 | 17465 | 15,400 | -16.00(-0.09%) |
Nov 01, 2011 | 17541 | 17662 | 17422 | 17481 | 17,600 | -224.20(-1.27%) |
Oct 31, 2011 | 17806 | 17813 | 17668 | 17705 | 15,800 | -99.80(-0.56%) |
Oct 30, 2011 | 17672 | 17908 | 17672 | 17805 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 17672 | 17908 | 17672 | 17805 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 17672 | 17908 | 17672 | 17805 | 23,800 | +516.00(+2.98%) |
Oct 27, 2011 | 17336 | 17289 | 17289 | 17289 | 0 | +0.00(+0.00%) |
Oct 26, 2011 | 17336 | 17350 | 17274 | 17289 | 4,800 | +33.90(+0.20%) |
Oct 25, 2011 | 17013 | 17322 | 16900 | 17255 | 17,600 | +315.60(+1.86%) |
Oct 24, 2011 | 17011 | 17105 | 16899 | 16939 | 12,600 | +153.70(+0.92%) |
Oct 23, 2011 | 16976 | 17032 | 16752 | 16786 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 16976 | 17032 | 16752 | 16786 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 16976 | 17032 | 16752 | 16786 | 13,800 | -151.30(-0.89%) |
Oct 20, 2011 | 16912 | 16962 | 16745 | 16937 | 12,000 | -148.40(-0.87%) |
Oct 19, 2011 | 16883 | 17107 | 16874 | 17085 | 11,400 | +337.00(+2.01%) |
Oct 18, 2011 | 16817 | 16825 | 16669 | 16748 | 14,000 | -276.80(-1.63%) |
Oct 17, 2011 | 17176 | 17189 | 16928 | 17025 | 18,400 | -57.60(-0.34%) |
Oct 16, 2011 | 16837 | 17112 | 16828 | 17083 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 16837 | 17112 | 16828 | 17083 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 16837 | 17112 | 16828 | 17083 | 15,400 | +198.80(+1.18%) |
Oct 13, 2011 | 17048 | 17084 | 16854 | 16884 | 18,000 | -74.50(-0.44%) |
Oct 12, 2011 | 16660 | 16987 | 16609 | 16958 | 21,200 | +421.90(+2.55%) |
Oct 11, 2011 | 16668 | 16774 | 16511 | 16536 | 20,000 | -20.70(-0.13%) |
Oct 10, 2011 | 16270 | 16596 | 16231 | 16557 | 17,200 | +324.70(+2.00%) |
Oct 09, 2011 | 16222 | 16348 | 16149 | 16232 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 16222 | 16348 | 16149 | 16232 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 16222 | 16348 | 16149 | 16232 | 16,800 | +440.10(+2.79%) |
Oct 06, 2011 | 15968 | 15792 | 15792 | 15792 | 0 | +0.00(+0.00%) |
Oct 05, 2011 | 15968 | 16045 | 15760 | 15792 | 18,800 | -72.50(-0.46%) |
Oct 04, 2011 | 16082 | 16202 | 15745 | 15865 | 19,600 | -286.60(-1.77%) |
Oct 03, 2011 | 16256 | 16256 | 16056 | 16152 | 17,000 | -302.30(-1.84%) |
Oct 01, 2011 | 16600 | 16745 | 16405 | 16454 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 16600 | 16745 | 16405 | 16454 | 20,000 | -244.30(-1.46%) |
Sep 29, 2011 | 16388 | 16756 | 16317 | 16698 | 19,200 | +252.10(+1.53%) |
Sep 28, 2011 | 16663 | 16663 | 16364 | 16446 | 19,600 | -78.00(-0.47%) |
Sep 27, 2011 | 16289 | 16552 | 16283 | 16524 | 16,200 | +472.90(+2.95%) |
Sep 26, 2011 | 16209 | 16209 | 15801 | 16051 | 18,800 | -111.00(-0.69%) |
Sep 25, 2011 | 16222 | 16368 | 16052 | 16162 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 16222 | 16368 | 16052 | 16162 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 16222 | 16368 | 16052 | 16162 | 22,000 | -199.10(-1.22%) |
Sep 22, 2011 | 16828 | 16834 | 16316 | 16361 | 18,400 | -704.00(-4.13%) |
Sep 21, 2011 | 17129 | 17191 | 17001 | 17065 | 13,400 | -34.10(-0.20%) |
Sep 20, 2011 | 16769 | 17135 | 16759 | 17099 | 14,200 | +354.00(+2.11%) |
Sep 19, 2011 | 16866 | 16866 | 16709 | 16745 | 11,600 | -188.50(-1.11%) |
Sep 18, 2011 | 17048 | 17122 | 16890 | 16934 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 17048 | 17122 | 16890 | 16934 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 17048 | 17122 | 16890 | 16934 | 20,400 | +57.30(+0.34%) |
Sep 15, 2011 | 16838 | 16922 | 16546 | 16876 | 15,400 | +166.90(+1.00%) |
Sep 14, 2011 | 16523 | 16754 | 16387 | 16710 | 16,000 | +242.20(+1.47%) |
Sep 13, 2011 | 16618 | 16766 | 16375 | 16467 | 14,600 | -34.30(-0.21%) |
Sep 12, 2011 | 16668 | 16668 | 16393 | 16502 | 13,400 | -365.30(-2.17%) |
Sep 11, 2011 | 17190 | 17212 | 16831 | 16867 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 17190 | 17212 | 16831 | 16867 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 17190 | 17212 | 16831 | 16867 | 11,800 | -298.50(-1.74%) |
Sep 08, 2011 | 17118 | 17210 | 16987 | 17166 | 12,200 | +100.50(+0.59%) |
Sep 07, 2011 | 16922 | 17157 | 16922 | 17065 | 17,400 | +202.20(+1.20%) |
Sep 06, 2011 | 16664 | 16895 | 16488 | 16863 | 14,600 | +149.50(+0.89%) |
Sep 05, 2011 | 16678 | 16760 | 16562 | 16713 | 12,200 | -108.20(-0.64%) |
Sep 04, 2011 | 16964 | 16990 | 16688 | 16822 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 16964 | 16990 | 16688 | 16822 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 16964 | 16990 | 16688 | 16822 | 12,800 | +144.70(+0.87%) |
Sep 01, 2011 | 16585 | 16677 | 16677 | 16677 | 0 | +0.00(+0.00%) |
Aug 31, 2011 | 16585 | 16677 | 16677 | 16677 | 0 | +0.00(+0.00%) |
Aug 30, 2011 | 16585 | 16715 | 16443 | 16677 | 15,200 | +260.50(+1.59%) |
Aug 29, 2011 | 16081 | 16462 | 16069 | 16416 | 11,200 | +567.50(+3.58%) |
Aug 28, 2011 | 16156 | 16256 | 15766 | 15849 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 16156 | 16256 | 15766 | 15849 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 16156 | 16256 | 15766 | 15849 | 14,200 | -297.50(-1.84%) |
Aug 25, 2011 | 16338 | 16374 | 16104 | 16146 | 12,200 | -138.70(-0.85%) |
Aug 24, 2011 | 16491 | 16533 | 16254 | 16285 | 13,600 | -213.50(-1.29%) |
Aug 23, 2011 | 16447 | 16549 | 16213 | 16498 | 11,400 | +156.80(+0.96%) |
Aug 22, 2011 | 16156 | 16370 | 16046 | 16342 | 11,600 | +200.00(+1.24%) |
Aug 21, 2011 | 16238 | 16288 | 15988 | 16142 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 16238 | 16288 | 15988 | 16142 | 16,400 | -328.10(-1.99%) |
Aug 18, 2011 | 16910 | 16917 | 16433 | 16470 | 14,600 | -371.00(-2.20%) |
Aug 17, 2011 | 16782 | 17000 | 16709 | 16841 | 15,000 | +109.90(+0.66%) |
Aug 16, 2011 | 17016 | 17036 | 16674 | 16731 | 12,600 | -108.70(-0.65%) |
Aug 15, 2011 | 17247 | 16840 | 16840 | 16840 | 0 | +0.00(+0.00%) |
Aug 14, 2011 | 17247 | 17247 | 16785 | 16840 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 17247 | 17247 | 16785 | 16840 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 17247 | 17247 | 16785 | 16840 | 13,400 | -219.80(-1.29%) |
Aug 11, 2011 | 17057 | 17208 | 17013 | 17059 | 9,400 | -71.10(-0.42%) |
Aug 10, 2011 | 17245 | 17256 | 17022 | 17130 | 15,600 | +272.60(+1.62%) |
Aug 09, 2011 | 16518 | 17135 | 16432 | 16858 | 23,800 | -132.30(-0.78%) |
Aug 08, 2011 | 16908 | 17248 | 16759 | 16990 | 20,000 | -315.70(-1.82%) |
Aug 07, 2011 | 17350 | 17358 | 16991 | 17306 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 17350 | 17358 | 16991 | 17306 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 17350 | 17358 | 16991 | 17306 | 20,400 | -387.30(-2.19%) |
Aug 04, 2011 | 17984 | 18033 | 17665 | 17693 | 11,000 | -247.40(-1.38%) |
Aug 03, 2011 | 17970 | 18006 | 17860 | 17941 | 13,400 | -169.30(-0.93%) |
Aug 02, 2011 | 18284 | 18284 | 18038 | 18110 | 11,000 | -204.40(-1.12%) |
Aug 01, 2011 | 18352 | 18440 | 18219 | 18314 | 9,600 | +117.10(+0.64%) |
Jul 31, 2011 | 18194 | 18334 | 18132 | 18197 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 18194 | 18334 | 18132 | 18197 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 18194 | 18334 | 18132 | 18197 | 16,200 | -12.30(-0.07%) |
Jul 28, 2011 | 18301 | 18328 | 18189 | 18210 | 12,200 | -222.70(-1.21%) |
Jul 27, 2011 | 18571 | 18579 | 18359 | 18432 | 14,200 | -86.00(-0.46%) |
Jul 26, 2011 | 18898 | 18945 | 18482 | 18518 | 15,600 | -353.10(-1.87%) |
Jul 25, 2011 | 18753 | 18932 | 18671 | 18871 | 22,800 | +149.00(+0.80%) |
Jul 24, 2011 | 18565 | 18747 | 18533 | 18722 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 18565 | 18747 | 18533 | 18722 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 18565 | 18747 | 18533 | 18722 | 14,800 | +286.10(+1.55%) |
Jul 21, 2011 | 18515 | 18567 | 18415 | 18436 | 8,000 | -66.20(-0.36%) |
Jul 20, 2011 | 18756 | 18766 | 18474 | 18502 | 9,800 | -151.50(-0.81%) |
Jul 19, 2011 | 18521 | 18690 | 18482 | 18654 | 8,400 | +146.90(+0.79%) |
Jul 18, 2011 | 18592 | 18623 | 18470 | 18507 | 9,000 | -54.90(-0.30%) |
Jul 17, 2011 | 18694 | 19620 | 18513 | 18562 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 18694 | 19620 | 18513 | 18562 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 18694 | 18936 | 18513 | 18562 | 6,800 | -56.30(-0.30%) |
Jul 14, 2011 | 18564 | 18803 | 18449 | 18618 | 11,800 | +22.20(+0.12%) |
Jul 13, 2011 | 18469 | 18626 | 18465 | 18596 | 9,800 | +184.40(+1.00%) |
Jul 12, 2011 | 18534 | 18589 | 18326 | 18412 | 10,600 | -309.80(-1.65%) |
Jul 11, 2011 | 18823 | 18844 | 18680 | 18721 | 9,200 | -136.60(-0.72%) |
Jul 10, 2011 | 19084 | 19132 | 18818 | 18858 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 19084 | 19132 | 18818 | 18858 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 19084 | 19132 | 18818 | 18858 | 12,200 | -220.30(-1.15%) |
Jul 07, 2011 | 18777 | 19098 | 18767 | 19078 | 11,400 | +351.30(+1.88%) |
Jul 06, 2011 | 18730 | 18823 | 18683 | 18727 | 8,400 | -17.60(-0.09%) |
Jul 05, 2011 | 18838 | 18838 | 18694 | 18745 | 12,200 | -69.90(-0.37%) |
Jul 04, 2011 | 18896 | 18942 | 18782 | 18814 | 12,200 | +51.70(+0.28%) |
Jul 03, 2011 | 18975 | 19031 | 18713 | 18763 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 18975 | 19031 | 18713 | 18763 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 18975 | 19031 | 18713 | 18763 | 14,000 | -83.10(-0.44%) |
Jun 30, 2011 | 18741 | 18873 | 18723 | 18846 | 11,400 | +152.00(+0.81%) |
Jun 29, 2011 | 18552 | 18715 | 18552 | 18694 | 13,800 | +201.50(+1.09%) |
Jun 28, 2011 | 18494 | 18527 | 18323 | 18492 | 11,400 | +80.00(+0.43%) |
Jun 27, 2011 | 18133 | 18494 | 18133 | 18412 | 13,400 | +171.70(+0.94%) |
Jun 26, 2011 | 17805 | 18269 | 17805 | 18241 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 17805 | 18269 | 17805 | 18241 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 17805 | 18269 | 17805 | 18241 | 14,800 | +513.20(+2.89%) |
Jun 23, 2011 | 17527 | 17755 | 17482 | 17728 | 11,400 | +176.90(+1.01%) |
Jun 22, 2011 | 17659 | 17679 | 17492 | 17551 | 9,600 | -9.70(-0.06%) |
Jun 21, 2011 | 17574 | 17715 | 17504 | 17560 | 11,400 | +53.70(+0.31%) |
Jun 20, 2011 | 17925 | 17925 | 17314 | 17507 | 12,800 | -363.90(-2.04%) |
Jun 19, 2011 | 18060 | 17870 | 17870 | 17870 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 18060 | 17870 | 17844 | 17870 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 18060 | 18065 | 17844 | 17870 | 10,800 | -115.40(-0.64%) |
Jun 16, 2011 | 18060 | 18155 | 17959 | 17986 | 10,600 | -146.30(-0.81%) |
Jun 15, 2011 | 18299 | 18309 | 18111 | 18132 | 9,600 | -176.50(-0.96%) |
Jun 14, 2011 | 18277 | 18380 | 18261 | 18309 | 26,800 | +42.70(+0.23%) |
Jun 13, 2011 | 18242 | 18313 | 18121 | 18266 | 10,400 | -2.50(-0.01%) |
Jun 12, 2011 | 18390 | 18268 | 18268 | 18268 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 18390 | 18268 | 18183 | 18268 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 18390 | 18399 | 18183 | 18268 | 9,600 | -116.40(-0.63%) |
Jun 09, 2011 | 18395 | 18450 | 18327 | 18385 | 10,000 | -9.40(-0.05%) |
Jun 08, 2011 | 18448 | 18505 | 18366 | 18394 | 10,800 | -101.30(-0.55%) |
Jun 07, 2011 | 18355 | 18546 | 18351 | 18496 | 10,000 | +75.50(+0.41%) |
Jun 06, 2011 | 18344 | 18459 | 18258 | 18420 | 8,800 | +43.60(+0.24%) |
Jun 05, 2011 | 18554 | 18376 | 18376 | 18376 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 18554 | 18376 | 18346 | 18376 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 18554 | 18673 | 18346 | 18376 | 14,400 | -117.70(-0.64%) |
Jun 02, 2011 | 18426 | 18541 | 18391 | 18494 | 15,400 | -114.60(-0.62%) |
Jun 01, 2011 | 18527 | 18636 | 18515 | 18609 | 12,600 | +105.50(+0.57%) |
May 31, 2011 | 18267 | 18527 | 18267 | 18503 | 14,600 | +271.20(+1.49%) |
May 30, 2011 | 18320 | 18380 | 18200 | 18232 | 11,600 | -34.00(-0.19%) |
May 27, 2011 | 18106 | 18299 | 18087 | 18266 | 12,800 | +221.50(+1.23%) |
May 26, 2011 | 17917 | 18073 | 17863 | 18045 | 12,600 | +197.40(+1.11%) |
May 25, 2011 | 17976 | 17976 | 17786 | 17847 | 10,200 | -164.80(-0.91%) |
May 24, 2011 | 18016 | 18110 | 17934 | 18012 | 12,600 | +18.70(+0.10%) |
May 23, 2011 | 18269 | 18269 | 17971 | 17993 | 10,400 | -332.80(-1.82%) |
May 22, 2011 | 18200 | 18326 | 18326 | 18326 | 0 | +0.00(+0.00%) |
May 21, 2011 | 18200 | 18430 | 18161 | 18326 | 0 | +0.00(+0.00%) |
May 20, 2011 | 18200 | 18430 | 18161 | 18326 | 17,000 | +184.70(+1.02%) |
May 19, 2011 | 18167 | 18198 | 18058 | 18141 | 13,400 | +55.20(+0.31%) |
May 18, 2011 | 18177 | 18218 | 18021 | 18086 | 12,400 | -51.10(-0.28%) |
May 17, 2011 | 18374 | 18436 | 18085 | 18137 | 14,200 | -207.70(-1.13%) |
May 16, 2011 | 18493 | 18493 | 18320 | 18345 | 9,400 | -186.30(-1.01%) |
May 15, 2011 | 18362 | 18531 | 18531 | 18531 | 0 | +0.00(+0.00%) |
May 14, 2011 | 18362 | 18531 | 18281 | 18531 | 0 | +0.00(+0.00%) |
May 13, 2011 | 18362 | 18724 | 18281 | 18531 | 12,600 | +195.50(+1.07%) |
May 12, 2011 | 18525 | 18610 | 18314 | 18336 | 10,200 | -249.20(-1.34%) |
May 11, 2011 | 18573 | 18622 | 18455 | 18585 | 10,000 | +72.20(+0.39%) |
May 10, 2011 | 18565 | 18689 | 18429 | 18513 | 13,200 | -16.20(-0.09%) |
May 09, 2011 | 18629 | 18644 | 18367 | 18529 | 9,200 | +10.20(+0.06%) |
May 08, 2011 | 18290 | 18519 | 18519 | 18519 | 0 | +0.00(+0.00%) |
May 07, 2011 | 18290 | 18568 | 18272 | 18519 | 0 | +0.00(+0.00%) |
May 06, 2011 | 18290 | 18568 | 18272 | 18519 | 30,200 | +308.20(+1.69%) |
May 05, 2011 | 18485 | 18569 | 18161 | 18211 | 14,800 | -258.80(-1.40%) |
May 04, 2011 | 18558 | 18604 | 18340 | 18469 | 13,000 | -65.30(-0.35%) |
May 03, 2011 | 18979 | 19025 | 18502 | 18535 | 13,400 | -463.30(-2.44%) |