Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2012 | 9447 | 9493 | 9380 | 9446 | 159,800 | +45.13(+0.48%) |
Nov 30, 2012 | 9370 | 9412 | 9350 | 9401 | 113,400 | +92.53(+0.99%) |
Nov 29, 2012 | 9375 | 9408 | 9308 | 9308 | 118,600 | -114.95(-1.22%) |
Nov 28, 2012 | 9371 | 9450 | 9371 | 9423 | 136,800 | +34.36(+0.37%) |
Nov 27, 2012 | 9466 | 9488 | 9389 | 9389 | 151,600 | +0.00(+0.00%) |
Nov 26, 2012 | 9466 | 9488 | 9389 | 9389 | 0 | +22.14(+0.24%) |
Nov 25, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 9336 | 9367 | 9305 | 9367 | 147,400 | +144.28(+1.56%) |
Nov 22, 2012 | 9214 | 9249 | 9161 | 9223 | 134,800 | +79.88(+0.87%) |
Nov 21, 2012 | 9198 | 9201 | 9129 | 9143 | 133,600 | -10.56(-0.12%) |
Nov 20, 2012 | 9141 | 9183 | 9135 | 9153 | 143,000 | +0.00(+0.00%) |
Nov 19, 2012 | 9141 | 9183 | 9135 | 9153 | 0 | +129.04(+1.43%) |
Nov 18, 2012 | 8898 | 9032 | 8898 | 9024 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 8898 | 9032 | 8898 | 9024 | 199,000 | +194.44(+2.20%) |
Nov 16, 2012 | 8704 | 8830 | 8684 | 8830 | 161,400 | +164.99(+1.90%) |
Nov 15, 2012 | 8660 | 8680 | 8653 | 8665 | 81,000 | +3.68(+0.04%) |
Nov 14, 2012 | 8711 | 8723 | 8619 | 8661 | 94,800 | -15.39(-0.18%) |
Nov 13, 2012 | 8701 | 8729 | 8676 | 8676 | 86,400 | +0.00(+0.00%) |
Nov 12, 2012 | 8701 | 8729 | 8676 | 8676 | 0 | -81.16(-0.93%) |
Nov 11, 2012 | 8743 | 8779 | 8729 | 8758 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 8743 | 8779 | 8729 | 8758 | 104,000 | -79.55(-0.90%) |
Nov 09, 2012 | 8868 | 8891 | 8811 | 8837 | 106,400 | -135.74(-1.51%) |
Nov 08, 2012 | 9031 | 9032 | 8924 | 8973 | 131,000 | -2.26(-0.03%) |
Nov 07, 2012 | 8990 | 8990 | 8957 | 8975 | 104,800 | -32.29(-0.36%) |
Nov 06, 2012 | 9001 | 9040 | 8985 | 9007 | 101,400 | +0.00(+0.00%) |
Nov 05, 2012 | 9001 | 9040 | 8985 | 9007 | 0 | -43.78(-0.48%) |
Nov 03, 2012 | 9049 | 9072 | 9031 | 9051 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 9049 | 9072 | 9031 | 9051 | 137,800 | +104.35(+1.17%) |
Nov 01, 2012 | 8932 | 8976 | 8871 | 8947 | 140,600 | +18.58(+0.21%) |
Oct 31, 2012 | 8911 | 8986 | 8905 | 8928 | 135,400 | +86.31(+0.98%) |
Oct 30, 2012 | 8942 | 8996 | 8842 | 8842 | 149,200 | -87.36(-0.98%) |
Oct 29, 2012 | 8959 | 8986 | 8909 | 8929 | 97,200 | -3.72(-0.04%) |
Oct 27, 2012 | 9059 | 9076 | 8933 | 8933 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 9059 | 9076 | 8933 | 8933 | 132,000 | -122.14(-1.35%) |
Oct 25, 2012 | 8952 | 9057 | 8942 | 9055 | 115,600 | +100.90(+1.13%) |
Oct 24, 2012 | 8896 | 9044 | 8896 | 8954 | 133,000 | -59.95(-0.67%) |
Oct 23, 2012 | 9066 | 9076 | 8970 | 9014 | 116,400 | +3.54(+0.04%) |
Oct 22, 2012 | 8875 | 9032 | 8868 | 9011 | 118,200 | +8.03(+0.09%) |
Oct 20, 2012 | 8944 | 9017 | 8940 | 9003 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 8944 | 9017 | 8940 | 9003 | 134,600 | +19.82(+0.22%) |
Oct 18, 2012 | 8887 | 8992 | 8877 | 8983 | 165,000 | +176.31(+2.00%) |
Oct 17, 2012 | 8777 | 8837 | 8759 | 8807 | 139,600 | +105.24(+1.21%) |
Oct 16, 2012 | 8639 | 8708 | 8634 | 8701 | 119,800 | +123.38(+1.44%) |
Oct 15, 2012 | 8518 | 8595 | 8488 | 8578 | 126,800 | +43.81(+0.51%) |
Oct 14, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 8608 | 8620 | 8516 | 8534 | 139,400 | -12.66(-0.15%) |
Oct 11, 2012 | 8515 | 8607 | 8515 | 8547 | 133,000 | -49.45(-0.58%) |
Oct 10, 2012 | 8651 | 8661 | 8578 | 8596 | 122,400 | -173.36(-1.98%) |
Oct 09, 2012 | 8822 | 8841 | 8766 | 8770 | 124,400 | -93.71(-1.06%) |
Oct 08, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 06, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 8850 | 8880 | 8806 | 8863 | 112,000 | +38.71(+0.44%) |
Oct 04, 2012 | 8783 | 8866 | 8738 | 8825 | 123,400 | +77.72(+0.89%) |
Oct 03, 2012 | 8778 | 8807 | 8730 | 8747 | 103,600 | -39.18(-0.45%) |
Oct 02, 2012 | 8826 | 8843 | 8775 | 8786 | 98,200 | -10.46(-0.12%) |
Oct 01, 2012 | 8815 | 8829 | 8759 | 8797 | 99,000 | -73.65(-0.83%) |
Sep 30, 2012 | 8987 | 8989 | 8839 | 8870 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 8987 | 8989 | 8839 | 8870 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 8987 | 8989 | 8839 | 8870 | 135,600 | -79.71(-0.89%) |
Sep 27, 2012 | 8856 | 8959 | 8844 | 8950 | 124,800 | +43.17(+0.48%) |
Sep 26, 2012 | 8942 | 8972 | 8894 | 8907 | 109,200 | -184.84(-2.03%) |
Sep 25, 2012 | 9031 | 9113 | 9024 | 9092 | 128,400 | +22.25(+0.25%) |
Sep 24, 2012 | 9071 | 9092 | 9031 | 9069 | 105,800 | -40.71(-0.45%) |
Sep 23, 2012 | 9113 | 9159 | 9104 | 9110 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 9113 | 9159 | 9104 | 9110 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 9113 | 9159 | 9104 | 9110 | 121,800 | +23.02(+0.25%) |
Sep 20, 2012 | 9174 | 9216 | 9079 | 9087 | 144,600 | -145.23(-1.57%) |
Sep 19, 2012 | 9167 | 9289 | 9141 | 9232 | 157,200 | +108.44(+1.19%) |
Sep 18, 2012 | 9155 | 9180 | 9121 | 9124 | 137,600 | -35.62(-0.39%) |
Sep 17, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 16, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 9098 | 9193 | 9082 | 9159 | 198,000 | +164.24(+1.83%) |
Sep 13, 2012 | 8950 | 9022 | 8932 | 8995 | 95,000 | +35.19(+0.39%) |
Sep 12, 2012 | 8827 | 8960 | 8822 | 8960 | 116,200 | +152.58(+1.73%) |
Sep 11, 2012 | 8811 | 8814 | 8769 | 8807 | 95,400 | -61.99(-0.70%) |
Sep 10, 2012 | 8853 | 8875 | 8838 | 8869 | 111,800 | -2.28(-0.03%) |
Sep 08, 2012 | 8821 | 8872 | 8804 | 8872 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 8821 | 8872 | 8804 | 8872 | 157,200 | +191.08(+2.20%) |
Sep 06, 2012 | 8690 | 8697 | 8646 | 8681 | 119,200 | +0.75(+0.01%) |
Sep 05, 2012 | 8757 | 8759 | 8680 | 8680 | 111,800 | -95.69(-1.09%) |
Sep 04, 2012 | 8788 | 8804 | 8729 | 8776 | 110,800 | -8.38(-0.10%) |
Sep 03, 2012 | 8837 | 8893 | 8773 | 8784 | 123,400 | -56.02(-0.63%) |
Sep 02, 2012 | 8892 | 8934 | 8840 | 8840 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 8892 | 8934 | 8840 | 8840 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 8892 | 8934 | 8840 | 8840 | 122,800 | -143.87(-1.60%) |
Aug 30, 2012 | 9062 | 9062 | 8960 | 8984 | 98,200 | -86.03(-0.95%) |
Aug 29, 2012 | 9046 | 9074 | 9034 | 9070 | 107,600 | +36.52(+0.40%) |
Aug 28, 2012 | 9139 | 9141 | 8989 | 9033 | 124,000 | -52.10(-0.57%) |
Aug 27, 2012 | 9140 | 9150 | 9085 | 9085 | 79,400 | +14.63(+0.16%) |
Aug 26, 2012 | 9070 | 9091 | 9046 | 9071 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 9070 | 9091 | 9046 | 9071 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 9070 | 9091 | 9046 | 9071 | 85,800 | -107.36(-1.17%) |
Aug 23, 2012 | 9081 | 9194 | 9063 | 9178 | 102,800 | +46.38(+0.51%) |
Aug 22, 2012 | 9151 | 9163 | 9075 | 9132 | 85,800 | -25.18(-0.27%) |
Aug 21, 2012 | 9165 | 9197 | 9146 | 9157 | 84,200 | -14.24(-0.16%) |
Aug 20, 2012 | 9202 | 9223 | 9151 | 9171 | 91,400 | +8.66(+0.09%) |
Aug 19, 2012 | 9120 | 9182 | 9097 | 9162 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 9120 | 9182 | 9097 | 9162 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 9120 | 9182 | 9097 | 9162 | 132,600 | +69.74(+0.77%) |
Aug 16, 2012 | 8967 | 9094 | 8963 | 9093 | 115,200 | +167.72(+1.88%) |
Aug 15, 2012 | 8960 | 8960 | 8866 | 8925 | 104,400 | -4.84(-0.05%) |
Aug 14, 2012 | 8914 | 8971 | 8898 | 8930 | 117,600 | +44.73(+0.50%) |
Aug 13, 2012 | 8872 | 8906 | 8868 | 8885 | 72,000 | -6.29(-0.07%) |
Aug 12, 2012 | 8932 | 8955 | 8857 | 8891 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 8932 | 8955 | 8857 | 8891 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 8932 | 8955 | 8857 | 8891 | 120,000 | -87.16(-0.97%) |
Aug 09, 2012 | 8871 | 9005 | 8862 | 8979 | 151,200 | +97.44(+1.10%) |
Aug 08, 2012 | 8889 | 8963 | 8852 | 8881 | 162,400 | +77.85(+0.88%) |
Aug 07, 2012 | 8714 | 8812 | 8712 | 8803 | 109,400 | +77.02(+0.88%) |
Aug 06, 2012 | 8683 | 8752 | 8676 | 8726 | 113,000 | +171.18(+2.00%) |
Aug 05, 2012 | 8540 | 8565 | 8513 | 8555 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 8540 | 8565 | 8513 | 8555 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 8540 | 8565 | 8513 | 8555 | 141,800 | -98.07(-1.13%) |
Aug 02, 2012 | 8643 | 8706 | 8636 | 8653 | 127,000 | +11.33(+0.13%) |
Aug 01, 2012 | 8622 | 8655 | 8578 | 8642 | 123,200 | -53.21(-0.61%) |
Jul 31, 2012 | 8601 | 8733 | 8585 | 8695 | 140,200 | +59.62(+0.69%) |
Jul 30, 2012 | 8659 | 8663 | 8589 | 8635 | 112,000 | +68.80(+0.80%) |
Jul 29, 2012 | 8547 | 8569 | 8523 | 8567 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 8547 | 8569 | 8523 | 8567 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 8547 | 8569 | 8523 | 8567 | 129,000 | +123.54(+1.46%) |
Jul 26, 2012 | 8408 | 8449 | 8359 | 8443 | 153,400 | +77.20(+0.92%) |
Jul 25, 2012 | 8411 | 8434 | 8328 | 8366 | 137,400 | -122.19(-1.44%) |
Jul 24, 2012 | 8498 | 8518 | 8446 | 8488 | 126,200 | -20.23(-0.24%) |
Jul 23, 2012 | 8582 | 8606 | 8500 | 8508 | 103,400 | -161.55(-1.86%) |
Jul 22, 2012 | 8786 | 8792 | 8663 | 8670 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 8786 | 8792 | 8663 | 8670 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 8786 | 8792 | 8663 | 8670 | 117,000 | -125.68(-1.43%) |
Jul 19, 2012 | 8795 | 8836 | 8771 | 8796 | 113,200 | +68.81(+0.79%) |
Jul 18, 2012 | 8796 | 8802 | 8715 | 8727 | 119,000 | -28.26(-0.32%) |
Jul 17, 2012 | 8741 | 8809 | 8712 | 8755 | 112,000 | +30.88(+0.35%) |
Jul 16, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 15, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 8701 | 8759 | 8695 | 8724 | 122,800 | +4.11(+0.05%) |
Jul 12, 2012 | 8859 | 8863 | 8710 | 8720 | 141,800 | -130.99(-1.48%) |
Jul 11, 2012 | 8819 | 8851 | 8798 | 8851 | 98,000 | -6.73(-0.08%) |
Jul 10, 2012 | 8922 | 8967 | 8856 | 8858 | 108,400 | -39.15(-0.44%) |
Jul 09, 2012 | 8923 | 8954 | 8892 | 8897 | 92,000 | -123.87(-1.37%) |
Jul 08, 2012 | 9053 | 9082 | 8977 | 9021 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 9053 | 9082 | 8977 | 9021 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 9053 | 9082 | 8977 | 9021 | 108,200 | -59.05(-0.65%) |
Jul 05, 2012 | 9078 | 9131 | 9069 | 9080 | 97,000 | -24.37(-0.27%) |
Jul 04, 2012 | 9120 | 9136 | 9095 | 9104 | 105,600 | +37.58(+0.41%) |
Jul 03, 2012 | 9014 | 9082 | 9013 | 9067 | 121,000 | +63.11(+0.70%) |
Jul 02, 2012 | 9104 | 9104 | 9003 | 9003 | 99,800 | -3.30(-0.04%) |
Jun 30, 2012 | 8811 | 9044 | 8803 | 9007 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 8811 | 9044 | 8803 | 9007 | 143,800 | +132.67(+1.50%) |
Jun 28, 2012 | 8816 | 8881 | 8806 | 8874 | 118,600 | +143.62(+1.65%) |
Jun 27, 2012 | 8678 | 8730 | 8642 | 8730 | 106,000 | +66.50(+0.77%) |
Jun 26, 2012 | 8672 | 8713 | 8619 | 8664 | 127,600 | -70.63(-0.81%) |
Jun 25, 2012 | 8838 | 8838 | 8726 | 8735 | 92,800 | -63.73(-0.72%) |
Jun 24, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 8734 | 8830 | 8732 | 8798 | 113,200 | -25.72(-0.29%) |
Jun 21, 2012 | 8794 | 8859 | 8791 | 8824 | 132,600 | +71.76(+0.82%) |
Jun 20, 2012 | 8739 | 8770 | 8711 | 8752 | 114,200 | +96.44(+1.11%) |
Jun 19, 2012 | 8693 | 8713 | 8631 | 8656 | 99,200 | -65.15(-0.75%) |
Jun 18, 2012 | 8724 | 8767 | 8711 | 8721 | 109,800 | +151.70(+1.77%) |
Jun 16, 2012 | 8608 | 8625 | 8553 | 8569 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 8608 | 8625 | 8553 | 8569 | 106,600 | +0.43(+0.01%) |
Jun 14, 2012 | 8531 | 8592 | 8521 | 8569 | 101,600 | -18.95(-0.22%) |
Jun 13, 2012 | 8558 | 8616 | 8554 | 8588 | 101,600 | +51.12(+0.60%) |
Jun 12, 2012 | 8479 | 8576 | 8452 | 8537 | 113,200 | -88.18(-1.02%) |
Jun 11, 2012 | 8612 | 8666 | 8595 | 8625 | 108,800 | +165.64(+1.96%) |
Jun 10, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 8610 | 8612 | 8427 | 8459 | 182,800 | -180.46(-2.09%) |
Jun 07, 2012 | 8639 | 8648 | 8600 | 8640 | 127,400 | +106.19(+1.24%) |
Jun 06, 2012 | 8428 | 8549 | 8413 | 8534 | 160,200 | +151.53(+1.81%) |
Jun 05, 2012 | 8331 | 8388 | 8307 | 8382 | 137,000 | +86.37(+1.04%) |
Jun 04, 2012 | 8279 | 8303 | 8239 | 8296 | 126,800 | -144.62(-1.71%) |
Jun 03, 2012 | 8465 | 8487 | 8422 | 8440 | 0 | +0.00(+0.00%) |