Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19493 | 19623 | 19317 | 19504 | 13,400 | +116.70(+0.60%) |
Apr 29, 2013 | 19307 | 19429 | 19284 | 19388 | 9,200 | +100.80(+0.52%) |
Apr 28, 2013 | 19376 | 19385 | 19250 | 19287 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 19376 | 19385 | 19250 | 19287 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 19376 | 19385 | 19250 | 19287 | 9,600 | -120.10(-0.62%) |
Apr 25, 2013 | 19192 | 19435 | 19192 | 19407 | 10,200 | +227.40(+1.19%) |
Apr 24, 2013 | 19210 | 19210 | 19042 | 19179 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 19210 | 19210 | 19042 | 19179 | 8,400 | +9.60(+0.05%) |
Apr 22, 2013 | 18990 | 19205 | 18990 | 19170 | 8,600 | +153.30(+0.81%) |
Apr 19, 2013 | 18695 | 19059 | 18692 | 19016 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 18695 | 19059 | 18692 | 19016 | 10,000 | +285.30(+1.52%) |
Apr 17, 2013 | 18773 | 18870 | 18673 | 18731 | 11,000 | -13.70(-0.07%) |
Apr 16, 2013 | 18356 | 18771 | 18326 | 18745 | 9,400 | +387.10(+2.11%) |
Apr 15, 2013 | 18196 | 18424 | 18144 | 18358 | 9,200 | +140.00(+0.77%) |
Apr 14, 2013 | 18276 | 18338 | 18186 | 18218 | 0 | -24.80(-0.14%) |
Apr 12, 2013 | 18276 | 18338 | 18186 | 18243 | 9,400 | -299.60(-1.62%) |
Apr 11, 2013 | 18578 | 18599 | 18398 | 18542 | 8,400 | +127.80(+0.69%) |
Apr 10, 2013 | 18355 | 18461 | 18173 | 18414 | 8,000 | +187.90(+1.03%) |
Apr 09, 2013 | 18482 | 18566 | 18207 | 18226 | 10,600 | -211.30(-1.15%) |
Apr 08, 2013 | 18456 | 18504 | 18403 | 18438 | 7,600 | +13.90(+0.08%) |
Apr 06, 2013 | 18494 | 18525 | 18389 | 18424 | 0 | -26.30(-0.14%) |
Apr 05, 2013 | 18494 | 18525 | 18389 | 18450 | 8,000 | -59.50(-0.32%) |
Apr 04, 2013 | 18731 | 18734 | 18474 | 18510 | 8,400 | -291.90(-1.55%) |
Apr 03, 2013 | 19034 | 19035 | 18722 | 18802 | 7,800 | -239.30(-1.26%) |
Apr 02, 2013 | 18864 | 19060 | 18826 | 19041 | 8,200 | +176.10(+0.93%) |
Apr 01, 2013 | 18891 | 18960 | 18797 | 18865 | 8,400 | +29.00(+0.15%) |
Mar 29, 2013 | 18702 | 18882 | 18568 | 18836 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 18702 | 18882 | 18568 | 18836 | 14,600 | +131.30(+0.70%) |
Mar 27, 2013 | 18645 | 18759 | 18612 | 18704 | 0 | +0.00(+0.00%) |
Mar 26, 2013 | 18645 | 18759 | 18612 | 18704 | 12,000 | +23.10(+0.12%) |
Mar 25, 2013 | 18894 | 18950 | 18655 | 18681 | 12,200 | -64.50(-0.34%) |
Mar 24, 2013 | 18785 | 18839 | 18707 | 18746 | 0 | +10.30(+0.05%) |
Mar 22, 2013 | 18785 | 18860 | 18669 | 18736 | 13,600 | -57.30(-0.30%) |
Mar 21, 2013 | 18926 | 19082 | 18757 | 18793 | 12,400 | -91.30(-0.48%) |
Mar 20, 2013 | 19026 | 19028 | 18837 | 18884 | 11,000 | -123.90(-0.65%) |
Mar 19, 2013 | 19346 | 19379 | 18940 | 19008 | 12,600 | -285.10(-1.48%) |
Mar 18, 2013 | 19283 | 19345 | 19232 | 19293 | 7,400 | -134.40(-0.69%) |
Mar 15, 2013 | 19570 | 19673 | 19383 | 19428 | 10,200 | -142.80(-0.73%) |
Mar 14, 2013 | 19367 | 19605 | 19179 | 19570 | 11,200 | +207.80(+1.07%) |
Mar 13, 2013 | 19512 | 19512 | 19338 | 19363 | 8,200 | -202.30(-1.03%) |
Mar 12, 2013 | 19676 | 19698 | 19506 | 19565 | 7,600 | -81.30(-0.41%) |
Mar 11, 2013 | 19680 | 19755 | 19603 | 19646 | 7,400 | -37.00(-0.19%) |
Mar 10, 2013 | 19479 | 19706 | 19478 | 19683 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 19479 | 19706 | 19478 | 19683 | 10,000 | +269.70(+1.39%) |
Mar 08, 2013 | 19222 | 19466 | 19213 | 19414 | 8,800 | +160.90(+0.84%) |
Mar 07, 2013 | 19254 | 19293 | 19196 | 19253 | 9,400 | +109.40(+0.57%) |
Mar 06, 2013 | 18944 | 19164 | 18944 | 19143 | 9,400 | +265.20(+1.40%) |
Mar 05, 2013 | 18921 | 18931 | 18760 | 18878 | 7,600 | +0.00(+0.00%) |
Mar 04, 2013 | 18921 | 18931 | 18760 | 18878 | 0 | +1.80(+0.01%) |
Mar 03, 2013 | 18877 | 18970 | 18821 | 18876 | 0 | -42.30(-0.22%) |
Mar 02, 2013 | 18877 | 18989 | 18821 | 18918 | 8,400 | +57.00(+0.30%) |
Mar 01, 2013 | 19265 | 19322 | 18794 | 18862 | 14,800 | -290.90(-1.52%) |
Feb 28, 2013 | 19090 | 19213 | 18998 | 19152 | 8,400 | +137.30(+0.72%) |
Feb 27, 2013 | 19291 | 19294 | 18977 | 19015 | 9,200 | -316.60(-1.64%) |
Feb 26, 2013 | 19365 | 19411 | 19238 | 19332 | 7,800 | +14.70(+0.08%) |
Feb 24, 2013 | 19342 | 19402 | 19290 | 19317 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 19342 | 19402 | 19290 | 19317 | 7,600 | -8.40(-0.04%) |
Feb 22, 2013 | 19549 | 19555 | 19290 | 19325 | 12,400 | -317.40(-1.62%) |
Feb 21, 2013 | 19718 | 19742 | 19620 | 19643 | 6,800 | +7.10(+0.04%) |
Feb 20, 2013 | 19524 | 19671 | 19457 | 19636 | 5,800 | +134.60(+0.69%) |
Feb 19, 2013 | 19496 | 19554 | 19463 | 19501 | 6,000 | +0.00(+0.00%) |
Feb 18, 2013 | 19496 | 19554 | 19463 | 19501 | 0 | +32.90(+0.17%) |
Feb 17, 2013 | 19450 | 19513 | 19382 | 19468 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 19450 | 19513 | 19382 | 19468 | 7,600 | -29.00(-0.15%) |
Feb 15, 2013 | 19627 | 19640 | 19444 | 19497 | 10,000 | -110.90(-0.57%) |
Feb 14, 2013 | 19602 | 19723 | 19574 | 19608 | 8,000 | +47.10(+0.24%) |
Feb 13, 2013 | 19490 | 19584 | 19438 | 19561 | 6,800 | +100.40(+0.52%) |
Feb 12, 2013 | 19518 | 19543 | 19417 | 19461 | 7,200 | +0.00(+0.00%) |
Feb 11, 2013 | 19518 | 19543 | 19417 | 19461 | 0 | -24.20(-0.12%) |
Feb 09, 2013 | 19577 | 19648 | 19415 | 19485 | 14,200 | -95.50(-0.49%) |
Feb 08, 2013 | 19589 | 19703 | 19540 | 19580 | 9,000 | -59.40(-0.30%) |
Feb 07, 2013 | 19738 | 19767 | 19611 | 19640 | 7,200 | -20.10(-0.10%) |
Feb 06, 2013 | 19666 | 19717 | 19632 | 19660 | 7,800 | -91.40(-0.46%) |
Feb 05, 2013 | 19861 | 19903 | 19728 | 19751 | 6,800 | -253.80(-1.27%) |
Feb 04, 2013 | 19861 | 20074 | 19965 | 20005 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 19907 | 20074 | 19965 | 20005 | 0 | +223.80(+1.13%) |
Feb 02, 2013 | 19907 | 19967 | 19736 | 19781 | 16,400 | -113.80(-0.57%) |
Feb 01, 2013 | 19987 | 20009 | 19866 | 19895 | 8,400 | -110.00(-0.55%) |
Jan 31, 2013 | 20015 | 20074 | 19965 | 20005 | 9,200 | +14.10(+0.07%) |
Jan 30, 2013 | 20080 | 20204 | 19970 | 19991 | 9,000 | -112.40(-0.56%) |
Jan 29, 2013 | 20129 | 20172 | 20063 | 20103 | 6,800 | +0.00(+0.00%) |
Jan 28, 2013 | 20129 | 20172 | 20063 | 20103 | 0 | +86.40(+0.43%) |
Jan 27, 2013 | 19946 | 20032 | 19928 | 20017 | 0 | -86.60(-0.43%) |
Jan 26, 2013 | 19946 | 20129 | 19928 | 20104 | 12,000 | +179.70(+0.90%) |
Jan 25, 2013 | 20017 | 20072 | 19884 | 19924 | 12,000 | -102.80(-0.51%) |
Jan 24, 2013 | 19997 | 20058 | 19921 | 20027 | 10,200 | +45.00(+0.23%) |
Jan 23, 2013 | 20102 | 20157 | 19953 | 19982 | 8,600 | -120.20(-0.60%) |
Jan 22, 2013 | 20133 | 20163 | 20056 | 20102 | 11,400 | +0.00(+0.00%) |
Jan 21, 2013 | 20133 | 20163 | 20056 | 20102 | 0 | +57.60(+0.29%) |
Jan 20, 2013 | 20039 | 20127 | 20028 | 20044 | 0 | +5.20(+0.03%) |
Jan 19, 2013 | 20039 | 20127 | 19991 | 20039 | 14,600 | +75.00(+0.38%) |
Jan 18, 2013 | 19846 | 20006 | 19783 | 19964 | 11,800 | +146.40(+0.74%) |
Jan 17, 2013 | 19978 | 20009 | 19783 | 19818 | 8,600 | -169.20(-0.85%) |
Jan 16, 2013 | 20000 | 20037 | 19882 | 19987 | 9,600 | +80.40(+0.40%) |
Jan 15, 2013 | 19689 | 19949 | 19689 | 19906 | 8,800 | +0.00(+0.00%) |
Jan 14, 2013 | 19689 | 19949 | 19689 | 19906 | 0 | +211.60(+1.07%) |
Jan 13, 2013 | 19814 | 19840 | 19682 | 19695 | 0 | +31.20(+0.16%) |
Jan 12, 2013 | 19814 | 19840 | 19620 | 19664 | 10,000 | +0.00(+0.00%) |
Jan 11, 2013 | 19728 | 19784 | 19596 | 19664 | 9,200 | -3.00(-0.02%) |
Jan 10, 2013 | 19770 | 19824 | 19627 | 19667 | 9,600 | -75.90(-0.38%) |
Jan 09, 2013 | 19681 | 19762 | 19633 | 19742 | 7,400 | +51.10(+0.26%) |
Jan 08, 2013 | 19821 | 19856 | 19654 | 19691 | 7,400 | +0.00(+0.00%) |
Jan 07, 2013 | 19821 | 19856 | 19654 | 19691 | 0 | -92.70(-0.47%) |
Jan 06, 2013 | 19783 | 19797 | 19680 | 19784 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 19783 | 19797 | 19680 | 19784 | 7,000 | +19.30(+0.10%) |
Jan 04, 2013 | 19771 | 19786 | 19693 | 19765 | 6,600 | +50.60(+0.26%) |
Jan 03, 2013 | 19693 | 19757 | 19686 | 19714 | 7,400 | -29.90(-0.15%) |
Jan 02, 2013 | 19693 | 19757 | 19686 | 19744 | 0 | +317.40(+1.63%) |
Jan 01, 2013 | 19423 | 19492 | 19406 | 19427 | 4,800 | +0.00(+0.00%) |
Dec 31, 2012 | 19423 | 19492 | 19406 | 19427 | 0 | +15.50(+0.08%) |
Dec 30, 2012 | 19364 | 19445 | 19346 | 19411 | 0 | -33.60(-0.17%) |
Dec 29, 2012 | 19364 | 19466 | 19346 | 19445 | 6,600 | +121.00(+0.63%) |
Dec 28, 2012 | 19480 | 19504 | 19302 | 19324 | 7,600 | -93.70(-0.48%) |
Dec 27, 2012 | 19302 | 19468 | 19274 | 19418 | 5,800 | +0.00(+0.00%) |
Dec 26, 2012 | 19302 | 19468 | 19274 | 19418 | 0 | +162.40(+0.84%) |
Dec 25, 2012 | 19278 | 19348 | 19237 | 19255 | 7,400 | +0.00(+0.00%) |
Dec 24, 2012 | 19278 | 19348 | 19237 | 19255 | 0 | -54.60(-0.28%) |
Dec 23, 2012 | 19395 | 19395 | 19284 | 19310 | 0 | +67.70(+0.35%) |
Dec 22, 2012 | 19395 | 19395 | 19221 | 19242 | 9,200 | -211.90(-1.09%) |
Dec 21, 2012 | 19511 | 19520 | 19336 | 19454 | 10,400 | -22.10(-0.11%) |
Dec 20, 2012 | 19430 | 19516 | 19420 | 19476 | 9,800 | +111.20(+0.57%) |
Dec 19, 2012 | 19293 | 19396 | 19149 | 19365 | 14,000 | +120.40(+0.63%) |
Dec 18, 2012 | 19291 | 19347 | 19222 | 19244 | 12,800 | +0.00(+0.00%) |
Dec 17, 2012 | 19291 | 19347 | 19222 | 19244 | 0 | -72.80(-0.38%) |
Dec 16, 2012 | 19218 | 19349 | 19193 | 19317 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 19218 | 19349 | 19193 | 19317 | 11,400 | +87.90(+0.46%) |
Dec 14, 2012 | 19404 | 19422 | 19197 | 19229 | 9,400 | -126.00(-0.65%) |
Dec 13, 2012 | 19432 | 19479 | 19317 | 19355 | 7,600 | -31.80(-0.16%) |
Dec 12, 2012 | 19466 | 19612 | 19285 | 19387 | 7,600 | -22.60(-0.12%) |
Dec 11, 2012 | 19442 | 19478 | 19362 | 19410 | 6,800 | +0.00(+0.00%) |
Dec 10, 2012 | 19442 | 19478 | 19362 | 19410 | 0 | -24.90(-0.13%) |
Dec 09, 2012 | 19515 | 19562 | 19435 | 19435 | 0 | +10.50(+0.05%) |
Dec 08, 2012 | 19515 | 19562 | 19363 | 19424 | 9,000 | -62.70(-0.32%) |
Dec 07, 2012 | 19475 | 19523 | 19186 | 19487 | 10,000 | +94.90(+0.49%) |
Dec 06, 2012 | 19398 | 19463 | 19371 | 19392 | 9,600 | +43.80(+0.23%) |
Dec 05, 2012 | 19278 | 19374 | 19264 | 19348 | 8,200 | +42.80(+0.22%) |
Dec 04, 2012 | 19343 | 19416 | 19257 | 19305 | 7,200 | -34.60(-0.18%) |
Dec 01, 2012 | 19230 | 19373 | 19186 | 19340 | 11,200 | +169.00(+0.88%) |
Nov 30, 2012 | 18874 | 19205 | 18874 | 19171 | 11,400 | +98.70(+0.52%) |
Nov 29, 2012 | 18874 | 19110 | 18874 | 19072 | 0 | +230.10(+1.22%) |
Nov 28, 2012 | 18617 | 18863 | 18617 | 18842 | 7,600 | +305.10(+1.65%) |
Nov 27, 2012 | 18574 | 18590 | 18509 | 18537 | 5,800 | +0.00(+0.00%) |
Nov 26, 2012 | 18574 | 18590 | 18509 | 18537 | 0 | +96.00(+0.52%) |
Nov 25, 2012 | 18544 | 18556 | 18423 | 18441 | 0 | -65.60(-0.35%) |
Nov 24, 2012 | 18544 | 18556 | 18402 | 18507 | 6,000 | -10.70(-0.06%) |
Nov 23, 2012 | 18511 | 18568 | 18456 | 18517 | 6,200 | +56.90(+0.31%) |
Nov 22, 2012 | 18380 | 18478 | 18310 | 18460 | 6,800 | +131.10(+0.72%) |
Nov 21, 2012 | 18423 | 18468 | 18256 | 18329 | 6,600 | -9.70(-0.05%) |
Nov 20, 2012 | 18350 | 18387 | 18256 | 18339 | 7,200 | +0.00(+0.00%) |
Nov 19, 2012 | 18350 | 18387 | 18256 | 18339 | 0 | +29.60(+0.16%) |
Nov 18, 2012 | 18492 | 18563 | 18267 | 18309 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 18492 | 18563 | 18267 | 18309 | 7,000 | -162.00(-0.88%) |
Nov 16, 2012 | 18590 | 18594 | 18409 | 18471 | 6,200 | +32.40(+0.18%) |
Nov 15, 2012 | 18590 | 18594 | 18413 | 18439 | 0 | -179.90(-0.97%) |
Nov 14, 2012 | 18729 | 18733 | 18592 | 18619 | 2,000 | -51.40(-0.28%) |
Nov 13, 2012 | 18691 | 18751 | 18608 | 18670 | 19,400 | +0.00(+0.00%) |
Nov 12, 2012 | 18691 | 18751 | 18608 | 18670 | 0 | -33.60(-0.18%) |
Nov 11, 2012 | 18833 | 18894 | 18703 | 18704 | 0 | +20.20(+0.11%) |
Nov 10, 2012 | 18833 | 18894 | 18656 | 18684 | 9,600 | -162.60(-0.86%) |
Nov 09, 2012 | 18780 | 18865 | 18736 | 18846 | 9,800 | -56.10(-0.30%) |
Nov 08, 2012 | 18803 | 18973 | 18786 | 18902 | 8,800 | +85.00(+0.45%) |
Nov 07, 2012 | 18740 | 18829 | 18727 | 18817 | 7,600 | +54.50(+0.29%) |
Nov 06, 2012 | 18749 | 18795 | 18683 | 18763 | 5,600 | +0.00(+0.00%) |
Nov 05, 2012 | 18749 | 18795 | 18683 | 18763 | 0 | +33.90(+0.18%) |
Nov 03, 2012 | 18692 | 18749 | 18688 | 18729 | 0 | -26.40(-0.14%) |
Nov 02, 2012 | 18692 | 18794 | 18688 | 18755 | 9,200 | +193.70(+1.04%) |
Nov 01, 2012 | 18488 | 18589 | 18445 | 18562 | 9,000 | +56.30(+0.30%) |
Oct 31, 2012 | 18437 | 18522 | 18398 | 18505 | 7,000 | +74.60(+0.40%) |
Oct 30, 2012 | 18642 | 18718 | 18393 | 18431 | 9,000 | -205.00(-1.10%) |
Oct 29, 2012 | 18656 | 18743 | 18572 | 18636 | 7,600 | +0.20(+0.00%) |
Oct 27, 2012 | 18715 | 18730 | 18628 | 18636 | 0 | +10.30(+0.06%) |
Oct 26, 2012 | 18715 | 18730 | 18558 | 18625 | 7,800 | -133.30(-0.71%) |
Oct 25, 2012 | 18712 | 18790 | 18699 | 18759 | 8,600 | +48.60(+0.26%) |
Oct 24, 2012 | 18804 | 18813 | 18689 | 18710 | 0 | +0.00(+0.00%) |
Oct 23, 2012 | 18804 | 18813 | 18689 | 18710 | 6,000 | -83.40(-0.44%) |
Oct 22, 2012 | 18656 | 18809 | 18601 | 18793 | 7,000 | +124.50(+0.67%) |
Oct 20, 2012 | 18768 | 18770 | 18612 | 18669 | 0 | -13.40(-0.07%) |
Oct 19, 2012 | 18768 | 18770 | 18612 | 18682 | 8,000 | -109.60(-0.58%) |
Oct 18, 2012 | 18654 | 18807 | 18576 | 18792 | 8,200 | +181.10(+0.97%) |
Oct 17, 2012 | 18668 | 18705 | 18535 | 18611 | 7,000 | +33.10(+0.18%) |
Oct 16, 2012 | 18785 | 18801 | 18549 | 18578 | 7,600 | -135.90(-0.73%) |
Oct 15, 2012 | 18691 | 18726 | 18597 | 18714 | 6,000 | +41.20(+0.22%) |
Oct 14, 2012 | 18727 | 18844 | 18638 | 18672 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 18727 | 18844 | 18638 | 18672 | 0 | -2.80(-0.01%) |
Oct 12, 2012 | 18727 | 18844 | 18638 | 18675 | 9,000 | -129.60(-0.69%) |
Oct 11, 2012 | 18627 | 18848 | 18582 | 18805 | 9,400 | +173.70(+0.93%) |
Oct 10, 2012 | 18699 | 18741 | 18614 | 18631 | 7,200 | -162.30(-0.86%) |
Oct 09, 2012 | 18796 | 18886 | 18722 | 18793 | 8,200 | +84.40(+0.45%) |
Oct 08, 2012 | 18969 | 18969 | 18684 | 18709 | 9,400 | -182.80(-0.97%) |
Oct 06, 2012 | 19116 | 19137 | 18757 | 18892 | 0 | -46.70(-0.25%) |
Oct 05, 2012 | 19116 | 19137 | 18757 | 18938 | 39,400 | -119.70(-0.63%) |
Oct 04, 2012 | 18940 | 19107 | 18940 | 19058 | 11,600 | +188.50(+1.00%) |
Oct 03, 2012 | 18842 | 18906 | 18817 | 18870 | 8,400 | +45.80(+0.24%) |
Oct 02, 2012 | 18785 | 18838 | 18745 | 18824 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 18785 | 18838 | 18745 | 18824 | 8,200 | -20.60(-0.11%) |
Sep 30, 2012 | 18705 | 18870 | 18698 | 18844 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 18705 | 18870 | 18698 | 18844 | 0 | +81.80(+0.44%) |
Sep 28, 2012 | 18705 | 18870 | 18698 | 18763 | 11,400 | +183.20(+0.99%) |
Sep 27, 2012 | 18660 | 18736 | 18553 | 18580 | 10,400 | -52.70(-0.28%) |
Sep 26, 2012 | 18644 | 18670 | 18573 | 18632 | 10,400 | -62.20(-0.33%) |
Sep 25, 2012 | 18708 | 18790 | 18636 | 18694 | 10,600 | +21.10(+0.11%) |
Sep 24, 2012 | 18756 | 18811 | 18650 | 18673 | 15,000 | -79.50(-0.42%) |
Sep 23, 2012 | 18411 | 18867 | 18411 | 18753 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 18411 | 18867 | 18411 | 18753 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 18411 | 18867 | 18411 | 18753 | 15,000 | +403.60(+2.20%) |
Sep 20, 2012 | 18292 | 18444 | 18292 | 18349 | 8,800 | -146.80(-0.79%) |
Sep 19, 2012 | 18515 | 18580 | 18470 | 18496 | 0 | +0.00(+0.00%) |
Sep 18, 2012 | 18515 | 18580 | 18470 | 18496 | 9,600 | -46.30(-0.25%) |
Sep 17, 2012 | 18620 | 18715 | 18480 | 18542 | 20,200 | +146.10(+0.79%) |
Sep 16, 2012 | 18285 | 18456 | 18285 | 18396 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 18285 | 18456 | 18285 | 18396 | 0 | -68.10(-0.37%) |
Sep 14, 2012 | 18285 | 18498 | 18285 | 18464 | 16,800 | +443.10(+2.46%) |
Sep 13, 2012 | 18024 | 18063 | 17976 | 18021 | 8,000 | +21.20(+0.12%) |
Sep 12, 2012 | 17916 | 18013 | 17885 | 18000 | 11,400 | +147.10(+0.82%) |
Sep 11, 2012 | 17712 | 17868 | 17677 | 17853 | 8,200 | +86.10(+0.48%) |
Sep 10, 2012 | 17781 | 17811 | 17728 | 17767 | 8,200 | +83.10(+0.47%) |
Sep 08, 2012 | 17576 | 17701 | 17576 | 17684 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 17576 | 17701 | 17576 | 17684 | 9,600 | +337.40(+1.95%) |
Sep 06, 2012 | 17321 | 17418 | 17295 | 17346 | 10,000 | +33.00(+0.19%) |
Sep 05, 2012 | 17360 | 17412 | 17251 | 17313 | 11,400 | -127.60(-0.73%) |
Sep 04, 2012 | 17379 | 17453 | 17308 | 17441 | 6,600 | +56.50(+0.33%) |
Sep 03, 2012 | 17466 | 17510 | 17350 | 17384 | 12,600 | -123.90(-0.71%) |
Sep 02, 2012 | 17558 | 17558 | 17431 | 17508 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 17558 | 17558 | 17431 | 17508 | 0 | +127.50(+0.73%) |
Aug 31, 2012 | 17558 | 17558 | 17338 | 17381 | 10,600 | -160.80(-0.92%) |
Aug 30, 2012 | 17434 | 17606 | 17368 | 17542 | 10,000 | +50.80(+0.29%) |
Aug 29, 2012 | 17651 | 17654 | 17471 | 17491 | 9,600 | -140.90(-0.80%) |
Aug 28, 2012 | 17676 | 17712 | 17571 | 17632 | 9,600 | -47.10(-0.27%) |
Aug 27, 2012 | 17769 | 17820 | 17662 | 17679 | 7,400 | -116.30(-0.65%) |
Aug 26, 2012 | 17790 | 17822 | 17725 | 17795 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 17790 | 17822 | 17725 | 17795 | 0 | +11.90(+0.07%) |
Aug 24, 2012 | 17790 | 17822 | 17725 | 17783 | 8,200 | -67.00(-0.38%) |
Aug 23, 2012 | 17856 | 17972 | 17793 | 17850 | 9,200 | +3.30(+0.02%) |
Aug 22, 2012 | 17827 | 17912 | 17800 | 17847 | 8,800 | -38.40(-0.21%) |
Aug 21, 2012 | 17705 | 17898 | 17705 | 17885 | 9,200 | +194.20(+1.10%) |
Aug 20, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 17701 | 17801 | 17623 | 17691 | 9,800 | +33.90(+0.19%) |
Aug 16, 2012 | 17752 | 17764 | 17641 | 17657 | 8,800 | -71.00(-0.40%) |
Aug 15, 2012 | 17632 | 17753 | 17572 | 17728 | 0 | +0.00(+0.00%) |
Aug 14, 2012 | 17632 | 17753 | 17572 | 17728 | 10,000 | +94.80(+0.54%) |
Aug 13, 2012 | 17552 | 17642 | 17522 | 17633 | 9,000 | +75.70(+0.43%) |
Aug 12, 2012 | 17515 | 17589 | 17471 | 17558 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 17515 | 17589 | 17471 | 17558 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 17515 | 17591 | 17471 | 17558 | 13,600 | -3.20(-0.02%) |
Aug 09, 2012 | 17612 | 17703 | 17517 | 17561 | 14,600 | -39.70(-0.23%) |
Aug 08, 2012 | 17638 | 17727 | 17583 | 17601 | 14,400 | -1.20(-0.01%) |
Aug 07, 2012 | 17456 | 17642 | 17418 | 17602 | 12,000 | +188.80(+1.08%) |
Aug 06, 2012 | 17313 | 17452 | 17313 | 17413 | 6,600 | +215.10(+1.25%) |
Aug 05, 2012 | 17224 | 17224 | 17027 | 17198 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 17224 | 17224 | 17027 | 17198 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 17164 | 17208 | 17027 | 17198 | 7,600 | -26.50(-0.15%) |
Aug 02, 2012 | 17246 | 17246 | 17157 | 17224 | 15,200 | -33.00(-0.19%) |
Aug 01, 2012 | 17244 | 17292 | 17189 | 17257 | 9,200 | +21.20(+0.12%) |
Jul 31, 2012 | 17187 | 17254 | 17004 | 17236 | 10,400 | +92.50(+0.54%) |
Jul 30, 2012 | 16919 | 17164 | 16919 | 17144 | 8,000 | +503.90(+3.03%) |
Jul 29, 2012 | 16640 | 16640 | 16640 | 16640 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 16640 | 16640 | 16640 | 16640 | 0 | -199.40(-1.18%) |
Jul 27, 2012 | 16860 | 16975 | 16761 | 16839 | 11,400 | +199.40(+1.20%) |
Jul 26, 2012 | 16888 | 16900 | 16598 | 16640 | 12,800 | -206.30(-1.22%) |
Jul 25, 2012 | 16899 | 16899 | 16737 | 16846 | 10,800 | -72.00(-0.43%) |
Jul 24, 2012 | 16908 | 16963 | 16840 | 16918 | 12,400 | +40.80(+0.24%) |
Jul 23, 2012 | 17048 | 17048 | 16849 | 16877 | 8,000 | -357.40(-2.07%) |
Jul 22, 2012 | 17275 | 17275 | 17232 | 17235 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 17275 | 17275 | 17232 | 17235 | 0 | +76.30(+0.44%) |
Jul 20, 2012 | 17275 | 17275 | 17130 | 17158 | 6,400 | -120.40(-0.70%) |
Jul 19, 2012 | 17288 | 17319 | 17245 | 17279 | 8,000 | +93.80(+0.55%) |
Jul 18, 2012 | 17113 | 17205 | 17039 | 17185 | 17,600 | +79.70(+0.47%) |
Jul 17, 2012 | 17177 | 17236 | 17075 | 17105 | 9,200 | +2.00(+0.01%) |
Jul 16, 2012 | 17242 | 17282 | 17080 | 17103 | 7,600 | -110.40(-0.64%) |
Jul 15, 2012 | 17269 | 17343 | 17182 | 17214 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 17269 | 17343 | 17182 | 17214 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 17269 | 17343 | 17182 | 17214 | 7,600 | -18.90(-0.11%) |
Jul 12, 2012 | 17297 | 17330 | 17181 | 17233 | 11,800 | -256.50(-1.47%) |
Jul 11, 2012 | 17554 | 17583 | 17467 | 17489 | 7,800 | -129.20(-0.73%) |
Jul 10, 2012 | 17432 | 17631 | 17424 | 17618 | 8,800 | +226.30(+1.30%) |
Jul 09, 2012 | 17450 | 17486 | 17344 | 17392 | 7,200 | -129.10(-0.74%) |
Jul 08, 2012 | 17546 | 17555 | 17426 | 17521 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 17546 | 17555 | 17426 | 17521 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 17546 | 17555 | 17426 | 17521 | 8,000 | -17.60(-0.10%) |
Jul 05, 2012 | 17478 | 17563 | 17423 | 17539 | 8,200 | +75.90(+0.43%) |
Jul 04, 2012 | 17473 | 17524 | 17372 | 17463 | 10,200 | +37.10(+0.21%) |
Jul 03, 2012 | 17458 | 17527 | 17352 | 17426 | 9,400 | +26.70(+0.15%) |
Jul 02, 2012 | 17439 | 17487 | 17363 | 17399 | 8,600 | -31.00(-0.18%) |
Jun 30, 2012 | 17135 | 17448 | 17135 | 17430 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 17135 | 17448 | 17135 | 17430 | 13,000 | +439.20(+2.58%) |
Jun 28, 2012 | 16986 | 17034 | 16919 | 16991 | 8,800 | +23.00(+0.14%) |
Jun 27, 2012 | 16976 | 17029 | 16931 | 16968 | 6,800 | +61.20(+0.36%) |
Jun 26, 2012 | 16873 | 16947 | 16816 | 16907 | 7,400 | +24.40(+0.14%) |
Jun 25, 2012 | 17039 | 17131 | 16853 | 16882 | 10,600 | -90.30(-0.53%) |
Jun 24, 2012 | 16883 | 17016 | 16808 | 16972 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 16883 | 17016 | 16808 | 16972 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 16883 | 17016 | 16808 | 16972 | 11,800 | -60.10(-0.35%) |
Jun 21, 2012 | 16856 | 17050 | 16800 | 17033 | 10,800 | +136.00(+0.80%) |
Jun 20, 2012 | 16904 | 16962 | 16840 | 16897 | 9,200 | +36.80(+0.22%) |
Jun 19, 2012 | 16682 | 16890 | 16682 | 16860 | 9,800 | +154.00(+0.92%) |
Jun 18, 2012 | 17040 | 17110 | 16636 | 16706 | 11,400 | -244.00(-1.44%) |
Jun 16, 2012 | 16701 | 16968 | 16701 | 16950 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 16701 | 16968 | 16701 | 16950 | 10,400 | +271.90(+1.63%) |
Jun 14, 2012 | 16857 | 16922 | 16659 | 16678 | 9,200 | -202.60(-1.20%) |
Jun 13, 2012 | 16866 | 16944 | 16793 | 16880 | 9,800 | +17.70(+0.10%) |
Jun 12, 2012 | 16570 | 16897 | 16554 | 16863 | 9,800 | +194.80(+1.17%) |
Jun 11, 2012 | 16805 | 16894 | 16628 | 16668 | 8,800 | -50.90(-0.30%) |
Jun 10, 2012 | 16612 | 16768 | 16485 | 16719 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 16612 | 16768 | 16485 | 16719 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 16612 | 16768 | 16485 | 16719 | 11,800 | +69.80(+0.42%) |
Jun 07, 2012 | 16578 | 16681 | 16520 | 16649 | 11,400 | +194.80(+1.18%) |
Jun 06, 2012 | 16100 | 16494 | 16100 | 16454 | 13,600 | +433.70(+2.71%) |
Jun 05, 2012 | 16065 | 16138 | 15980 | 16021 | 10,800 | +32.20(+0.20%) |
Jun 04, 2012 | 15809 | 16013 | 15749 | 15988 | 12,200 | +23.20(+0.15%) |
Jun 03, 2012 | 16218 | 16226 | 15934 | 15965 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 16218 | 16226 | 15934 | 15965 | 12,200 | -253.30(-1.56%) |
May 31, 2012 | 16225 | 16312 | 16086 | 16218 | 16,000 | -93.70(-0.57%) |
May 30, 2012 | 16392 | 16439 | 16295 | 16312 | 13,800 | -126.40(-0.77%) |
May 29, 2012 | 16500 | 16544 | 16410 | 16439 | 8,600 | +21.80(+0.13%) |
May 28, 2012 | 16290 | 16440 | 16218 | 16417 | 8,000 | +199.00(+1.23%) |
May 27, 2012 | 16213 | 16274 | 16118 | 16218 | 0 | +0.00(+0.00%) |
May 26, 2012 | 16213 | 16274 | 16118 | 16218 | 0 | +0.00(+0.00%) |
May 25, 2012 | 16213 | 16274 | 16118 | 16218 | 9,400 | -4.50(-0.03%) |
May 24, 2012 | 16034 | 16252 | 15935 | 16222 | 11,000 | +274.20(+1.72%) |
May 23, 2012 | 15995 | 16026 | 15847 | 15948 | 11,400 | -78.30(-0.49%) |
May 22, 2012 | 16344 | 16367 | 16001 | 16026 | 11,600 | -156.90(-0.97%) |
May 21, 2012 | 16188 | 16298 | 16150 | 16183 | 10,400 | +30.50(+0.19%) |
May 20, 2012 | 15868 | 16206 | 15810 | 16153 | 0 | +0.00(+0.00%) |
May 19, 2012 | 15868 | 16206 | 15810 | 16153 | 0 | +0.00(+0.00%) |
May 18, 2012 | 15868 | 16206 | 15810 | 16153 | 14,000 | +82.30(+0.51%) |
May 17, 2012 | 16119 | 16240 | 16008 | 16070 | 12,800 | +40.40(+0.25%) |
May 16, 2012 | 16133 | 16328 | 15975 | 16030 | 12,800 | -298.10(-1.83%) |
May 15, 2012 | 16147 | 16370 | 16123 | 16328 | 11,400 | +112.40(+0.69%) |
May 14, 2012 | 16318 | 16390 | 16125 | 16216 | 11,000 | -77.20(-0.47%) |
May 13, 2012 | 16356 | 16447 | 16234 | 16293 | 0 | +0.00(+0.00%) |
May 12, 2012 | 16356 | 16447 | 16234 | 16293 | 0 | +0.00(+0.00%) |
May 11, 2012 | 16356 | 16447 | 16234 | 16293 | 11,200 | -127.10(-0.77%) |
May 10, 2012 | 16516 | 16672 | 16377 | 16420 | 10,800 | -59.50(-0.36%) |
May 09, 2012 | 16436 | 16616 | 16423 | 16480 | 12,400 | -66.60(-0.40%) |
May 08, 2012 | 16916 | 16918 | 16503 | 16546 | 12,800 | -366.50(-2.17%) |
May 07, 2012 | 16620 | 16944 | 16514 | 16913 | 11,400 | +81.60(+0.48%) |
May 06, 2012 | 17067 | 17151 | 16777 | 16831 | 0 | +0.00(+0.00%) |
May 05, 2012 | 17067 | 17151 | 16777 | 16831 | 0 | +0.00(+0.00%) |
May 04, 2012 | 17067 | 17151 | 16777 | 16831 | 11,000 | -320.10(-1.87%) |
May 03, 2012 | 17272 | 17302 | 17121 | 17151 | 8,600 | -150.70(-0.87%) |
May 02, 2012 | 17371 | 17432 | 17266 | 17302 | 9,400 | -16.90(-0.10%) |