증권통 앱 다운로드
증권통 앱을 설치하세요!
X
문자로 다운로드URL받기
문자 수신 비용은 무료이며
입력하신 번호는 저장되지 않습니다.
증권통
ㅣ
증권통 투자클럽
QR코드로 접속하기
증권통 투자클럽 앱을 설치하세요!
X
문자로 다운로드URL받기
문자 수신 비용은 무료이며
입력하신 번호는 저장되지 않습니다.
증권통
ㅣ
증권통 투자클럽
QR코드로 접속하기
토마토TV
|
뉴스토마토
|
IB토마토
|
전체보기
검색어 자동완성
투자전략
투자전략
토마토 종목진단
투자클럽생방송
생방송
녹화방송
투자클럽
이용안내
투자자문생방송
아카데미
토마토 아카데미
투자클럽 시리즈
Top3전문가
주식투자
선물옵션
증권통 웹
스탁론
배워야산다
아자아자
토마토 종목진단
종목입체분석
종목차트
종목시세
종목공시
금감원 DART
종목공시
투자자별 매매동향
종합
외국인(계)
기관
거래원
종목뉴스
뉴스토마토
종목속보
종목리서치
기업분석
기업개요
투자지표
재무제표
관련종목
테마분석
종목시세
종목명/종목코드
주요시세
호가
현재가
매도호가
전일대비
매수호가
등락율
(%)
전일가
액면가
시가
상한가
고가
하한가
저가
거래량
상장주식수
시가총액/억
외국인현재
PER
배
EPS
원
PBR
배
BPS
원
매도잔량
매도호가
매수호가
매수잔량
잔량합계
일별시세
날짜
종가
전일비
시가
고가
저가
거래량
2013.04.02
7,010
430
7,390
7,510
6,980
5,931,650
2013.04.01
7,440
50
7,490
7,520
7,400
1,120,540
2013.03.29
7,490
110
7,440
7,550
7,370
2,094,260
2013.03.27
7,340
180
7,230
7,340
7,120
1,665,370
2013.03.26
7,160
50
7,200
7,260
7,140
848,080
2013.03.25
7,210
180
7,030
7,260
7,030
1,081,490
2013.03.22
7,030
100
6,950
7,030
6,940
1,330,230
2013.03.21
6,930
160
7,060
7,130
6,920
1,459,880
2013.03.20
7,090
120
7,170
7,170
7,070
1,093,620
2013.03.19
7,210
50
7,250
7,280
7,170
1,453,330
2013.03.18
7,260
50
7,270
7,320
7,250
584,740
2013.03.15
7,310
80
7,380
7,400
7,280
1,367,550
2013.03.14
7,390
20
7,310
7,400
7,260
865,760
2013.03.13
7,370
180
7,490
7,490
7,340
1,162,230
2013.03.12
7,550
50
7,600
7,600
7,460
956,350
2013.03.11
7,600
40
7,640
7,640
7,520
888,730
2013.03.08
7,640
40
7,600
7,650
7,530
1,270,990
2013.03.07
7,600
20
7,690
7,730
7,550
1,018,530
2013.03.06
7,620
120
7,560
7,670
7,550
2,037,430
2013.03.05
7,500
0
7,500
7,570
7,500
1,001,790
2013.03.04
7,500
100
7,560
7,590
7,480
943,550
2013.02.28
7,600
110
7,540
7,600
7,480
1,743,740
2013.02.27
7,490
30
7,520
7,550
7,420
1,150,110
2013.02.26
7,520
60
7,520
7,550
7,460
1,186,570
2013.02.25
7,580
100
7,450
7,580
7,450
1,095,420
2013.02.22
7,480
30
7,410
7,550
7,400
1,203,050
2013.02.21
7,450
250
7,640
7,690
7,440
1,938,200
2013.02.20
7,700
230
7,500
7,730
7,450
2,275,670
2013.02.19
7,470
10
7,470
7,490
7,400
500,940
2013.02.18
7,460
30
7,350
7,480
7,340
816,820
2013.02.15
7,490
10
7,500
7,520
7,420
609,110
2013.02.14
7,500
50
7,490
7,540
7,440
1,321,710
2013.02.13
7,450
90
7,360
7,520
7,360
1,387,290
2013.02.12
7,360
40
7,370
7,450
7,340
696,420
2013.02.08
7,400
0
7,400
7,480
7,290
956,140
2013.02.07
7,400
40
7,310
7,400
7,300
682,280
2013.02.06
7,360
70
7,350
7,360
7,260
954,190
2013.02.05
7,290
160
7,360
7,410
7,280
1,353,180
2013.02.04
7,450
120
7,600
7,610
7,450
727,380
2013.02.01
7,570
10
7,470
7,600
7,450
645,990
2013.01.31
7,580
10
7,600
7,650
7,380
2,044,840
2013.01.30
7,570
140
7,710
7,710
7,550
914,480
2013.01.29
7,710
80
7,730
7,780
7,540
2,088,440
2013.01.28
7,790
460
7,360
7,800
7,330
4,178,830
2013.01.25
7,330
150
7,220
7,420
7,180
1,014,090
2013.01.24
7,180
60
7,180
7,260
7,130
700,360
2013.01.23
7,240
60
7,250
7,320
7,240
571,110
2013.01.22
7,300
90
7,370
7,440
7,270
562,740
2013.01.21
7,390
130
7,310
7,420
7,260
438,550
2013.01.18
7,260
10
7,360
7,400
7,250
1,021,530
2013.01.17
7,270
10
7,250
7,370
7,230
513,620
2013.01.16
7,260
0
7,300
7,350
7,230
504,380
2013.01.15
7,260
120
7,480
7,480
7,260
752,310
2013.01.14
7,380
20
7,270
7,440
7,250
398,320
2013.01.11
7,360
90
7,540
7,550
7,300
569,820
2013.01.10
7,450
0
7,430
7,510
7,420
518,840
2013.01.09
7,450
150
7,560
7,620
7,450
604,860
2013.01.08
7,600
140
7,620
7,700
7,600
775,580
2013.01.07
7,740
70
7,850
7,860
7,680
565,920
2013.01.04
7,810
70
7,890
7,890
7,710
717,470
2013.01.03
7,880
160
7,720
7,880
7,710
853,290
2013.01.02
7,720
100
7,650
7,730
7,590
341,840
2012.12.28
7,620
10
7,630
7,640
7,550
384,980
2012.12.27
7,630
120
7,600
7,630
7,520
645,530
2012.12.26
7,750
50
7,700
7,820
7,670
1,369,570
2012.12.24
7,700
80
7,680
7,730
7,610
875,730
2012.12.21
7,620
110
7,550
7,620
7,510
1,345,500
2012.12.20
7,510
10
7,590
7,590
7,310
931,010
2012.12.18
7,520
150
7,430
7,540
7,400
908,440
2012.12.17
7,370
30
7,430
7,430
7,300
794,780
2012.12.14
7,340
40
7,360
7,370
7,270
610,660
2012.12.13
7,380
150
7,200
7,380
7,180
1,557,870
2012.12.12
7,230
0
7,260
7,300
7,170
948,580
2012.12.11
7,230
40
7,190
7,280
7,160
859,070
2012.12.10
7,190
60
7,210
7,270
7,170
488,380
2012.12.07
7,250
80
7,360
7,360
7,250
417,580
2012.12.06
7,330
80
7,200
7,350
7,190
541,050
2012.12.05
7,250
50
7,190
7,300
7,140
726,240
2012.12.04
7,200
50
7,160
7,250
7,150
289,850
2012.12.03
7,250
40
7,270
7,290
7,190
612,720
2012.11.30
7,290
100
7,110
7,290
7,110
827,940
2012.11.29
7,190
190
7,000
7,190
6,980
872,150
2012.11.28
7,000
10
7,050
7,060
6,930
452,290
2012.11.27
6,990
20
7,050
7,110
6,990
532,290
2012.11.26
6,970
30
6,980
7,050
6,930
527,470
2012.11.23
6,940
140
7,070
7,080
6,940
691,770
2012.11.22
7,080
10
7,170
7,170
7,050
461,860
2012.11.21
7,070
50
7,040
7,100
7,020
482,040
2012.11.20
7,020
70
7,000
7,060
6,940
673,530
2012.11.19
6,950
10
7,010
7,060
6,910
834,170
2012.11.16
6,960
90
7,100
7,140
6,950
735,980
2012.11.15
7,050
280
7,230
7,230
7,010
836,710
2012.11.14
7,330
100
7,030
7,330
6,680
2,271,670
2012.11.13
7,230
360
7,530
7,570
7,210
1,196,320
2012.11.12
7,590
60
7,550
7,600
7,510
321,850
2012.11.09
7,530
200
7,620
7,730
7,520
880,550
2012.11.08
7,730
220
7,840
7,840
7,700
529,860
2012.11.07
7,950
110
7,930
7,980
7,800
495,050
2012.11.06
7,840
40
7,710
7,910
7,690
552,360
2012.11.05
7,800
190
7,880
7,900
7,710
533,030
2012.11.02
7,990
480
7,560
7,990
7,560
986,620
2012.11.01
7,510
50
7,520
7,630
7,510
404,210
2012.10.31
7,560
40
7,610
7,660
7,560
429,270
2012.10.30
7,600
20
7,650
7,690
7,580
373,980
2012.10.29
7,620
90
7,550
7,650
7,550
567,120
2012.10.26
7,530
80
7,530
7,630
7,530
533,420
2012.10.25
7,610
90
7,620
7,650
7,520
828,480
2012.10.24
7,700
10
7,670
7,760
7,660
683,750
2012.10.23
7,710
190
7,830
7,910
7,710
757,110
2012.10.22
7,900
110
7,910
7,990
7,820
671,360
2012.10.19
8,010
40
8,020
8,080
8,010
513,910
2012.10.18
8,050
20
8,120
8,120
8,050
491,740
2012.10.17
8,070
50
8,110
8,170
8,070
564,400
2012.10.16
8,120
50
8,160
8,190
8,080
441,020
2012.10.15
8,170
30
8,130
8,260
8,110
294,690
2012.10.12
8,140
20
8,120
8,150
8,070
285,930
2012.10.11
8,120
80
8,170
8,260
8,120
792,740
2012.10.10
8,200
190
8,300
8,360
8,180
540,040
2012.10.09
8,390
40
8,270
8,420
8,270
495,740
2012.10.08
8,350
200
8,500
8,500
8,340
486,330
2012.10.05
8,550
40
8,490
8,590
8,470
721,930
2012.10.04
8,510
70
8,460
8,520
8,380
639,980
2012.10.02
8,440
50
8,470
8,700
8,440
566,910
2012.09.28
8,490
0
8,520
8,560
8,460
361,040
2012.09.27
8,490
100
8,510
8,620
8,460
621,530
2012.09.26
8,590
40
8,560
8,640
8,470
440,330
2012.09.25
8,550
80
8,550
8,660
8,500
621,530
2012.09.24
8,630
70
8,700
8,700
8,540
366,810
2012.09.21
8,700
20
8,680
8,700
8,620
600,350
2012.09.20
8,680
10
8,650
8,690
8,540
460,130
2012.09.19
8,690
190
8,540
8,700
8,410
760,860
2012.09.18
8,500
90
8,620
8,620
8,500
573,630
2012.09.17
8,590
60
8,560
8,690
8,550
768,250
2012.09.14
8,650
210
8,590
8,680
8,500
1,324,660
2012.09.13
8,440
20
8,460
8,500
8,370
719,800
2012.09.12
8,460
130
8,330
8,490
8,330
579,120
2012.09.11
8,330
130
8,410
8,410
8,260
454,710
2012.09.10
8,460
20
8,400
8,480
8,400
269,980
2012.09.07
8,440
130
8,480
8,530
8,360
641,720
2012.09.06
8,310
110
8,200
8,440
8,200
456,410
2012.09.05
8,200
130
8,300
8,310
8,200
465,390
2012.09.04
8,330
50
8,370
8,470
8,320
423,250
2012.09.03
8,380
170
8,480
8,570
8,310
686,350
2012.08.31
8,550
50
8,400
8,550
8,350
568,840
2012.08.30
8,500
50
8,500
8,550
8,340
564,270
2012.08.29
8,550
50
8,670
8,670
8,520
523,820
2012.08.28
8,600
100
8,650
8,730
8,590
302,230
2012.08.27
8,700
220
8,590
8,710
8,480
688,250
2012.08.24
8,480
170
8,490
8,600
8,430
411,380
2012.08.23
8,650
10
8,710
8,710
8,580
424,210
2012.08.22
8,660
10
8,700
8,710
8,500
329,670
2012.08.21
8,650
10
8,740
8,750
8,640
398,670
2012.08.20
8,640
0
8,720
8,730
8,630
468,900
2012.08.17
8,640
60
8,640
8,730
8,640
443,020
2012.08.16
8,700
60
8,600
8,700
8,540
497,180
2012.08.14
8,640
70
8,640
8,690
8,550
604,780
2012.08.13
8,570
60
8,550
8,670
8,550
339,630
2012.08.10
8,630
80
8,550
8,630
8,480
690,720
2012.08.09
8,550
160
8,400
8,550
8,360
1,632,830
2012.08.08
8,390
100
8,260
8,400
8,260
695,830
2012.08.07
8,290
140
8,200
8,310
8,150
343,140
2012.08.06
8,150
50
8,290
8,380
8,150
349,430
2012.08.03
8,200
40
8,250
8,300
8,120
380,270
2012.08.02
8,240
90
8,250
8,390
8,200
457,680
2012.08.01
8,150
250
8,220
8,360
8,080
905,530
2012.07.31
8,400
630
7,760
8,480
7,700
2,051,400
2012.07.30
7,770
90
7,760
7,770
7,680
430,670
2012.07.27
7,680
240
7,600
7,680
7,560
552,080
2012.07.26
7,440
50
7,460
7,520
7,440
419,330
2012.07.25
7,490
160
7,540
7,600
7,460
437,760
2012.07.24
7,650
0
7,530
7,690
7,530
437,160
2012.07.23
7,650
80
7,690
7,700
7,500
627,570
2012.07.20
7,730
20
7,800
7,840
7,720
1,214,790
2012.07.19
7,750
10
7,860
7,890
7,750
697,270
2012.07.18
7,760
290
8,000
8,040
7,760
877,620
2012.07.17
8,050
90
8,010
8,060
7,950
493,750
2012.07.16
7,960
10
7,910
7,960
7,900
398,340
2012.07.13
7,950
60
7,950
7,980
7,890
578,250
2012.07.12
7,890
170
8,130
8,130
7,890
746,790
2012.07.11
8,060
30
8,060
8,140
8,040
406,740
2012.07.10
8,030
180
8,180
8,210
8,020
734,810
2012.07.09
8,210
60
8,210
8,210
8,130
501,340
2012.07.06
8,150
90
8,290
8,290
8,150
397,390
2012.07.05
8,240
60
8,250
8,250
8,180
401,480
2012.07.04
8,180
30
8,290
8,290
8,180
397,320
2012.07.03
8,150
40
8,160
8,230
8,150
500,520
2012.07.02
8,190
40
8,160
8,200
8,130
585,930
2012.06.29
8,150
60
8,050
8,240
7,990
984,620
2012.06.28
8,090
110
8,190
8,200
8,090
639,850
2012.06.27
8,200
40
8,200
8,240
8,140
854,050
2012.06.26
8,240
10
8,210
8,250
8,170
641,970
2012.06.25
8,250
50
8,300
8,320
8,210
804,240
2012.06.22
8,300
100
8,380
8,380
8,210
929,090
2012.06.21
8,400
80
8,300
8,400
8,280
584,600
2012.06.20
8,320
30
8,290
8,320
8,250
730,610
2012.06.19
8,290
20
8,160
8,290
8,160
659,250
2012.06.18
8,270
270
8,260
8,320
8,210
1,276,750
2012.06.15
8,000
320
8,340
8,340
8,000
4,988,850
2012.06.14
8,320
10
8,290
8,340
8,170
1,784,300
2012.06.13
8,310
10
8,360
8,370
8,280
779,360
2012.06.12
8,320
80
8,250
8,320
8,220
558,730
2012.06.11
8,400
30
8,380
8,460
8,340
779,250
2012.06.08
8,370
50
8,310
8,390
8,300
1,171,410
2012.06.07
8,420
280
8,250
8,450
8,200
1,381,080
2012.06.05
8,140
20
8,010
8,160
8,010
732,360
2012.06.04
8,120
60
7,940
8,120
7,940
1,328,250
2012.06.01
8,180
30
8,110
8,190
8,080
761,060
2012.05.31
8,210
20
8,090
8,210
8,010
777,920
2012.05.30
8,190
0
8,140
8,190
8,020
701,980
2012.05.29
8,190
90
8,200
8,270
8,120
797,390
2012.05.25
8,280
10
8,250
8,300
8,250
1,024,080
2012.05.24
8,290
40
8,250
8,310
8,150
511,340
2012.05.23
8,250
120
8,030
8,250
8,000
742,370
2012.05.22
8,130
140
8,000
8,130
7,840
919,280
2012.05.21
7,990
40
7,960
8,020
7,910
699,690
2012.05.18
7,950
340
8,200
8,200
7,910
1,125,520
2012.05.17
8,290
10
8,220
8,420
8,210
1,408,460
2012.05.16
8,280
10
8,250
8,300
8,190
1,486,010
2012.05.15
8,290
10
8,280
8,360
8,220
1,068,020
2012.05.14
8,300
40
8,270
8,340
8,220
663,440
2012.05.11
8,340
50
8,350
8,390
8,300
448,750
2012.05.10
8,390
0
8,390
8,410
8,300
543,410
2012.05.09
8,390
30
8,420
8,420
8,350
627,960
2012.05.08
8,420
100
8,330
8,420
8,310
513,340
2012.05.07
8,320
230
8,450
8,480
8,320
526,390
2012.05.04
8,550
0
8,580
8,580
8,490
523,460
2012.05.03
8,550
30
8,610
8,610
8,500
715,830
2012.05.02
8,580
10
8,550
8,620
8,490
948,590
2012.04.30
8,590
110
8,790
8,850
8,570
885,920
2012.04.27
8,700
200
8,520
8,700
8,460
881,150
2012.04.26
8,500
130
8,600
8,630
8,500
452,770
2012.04.25
8,630
40
8,720
8,720
8,550
502,410
2012.04.24
8,670
70
8,630
8,680
8,560
543,530
2012.04.23
8,740
140
8,600
8,740
8,470
645,430
2012.04.20
8,600
10
8,630
8,680
8,530
447,730
2012.04.19
8,610
70
8,600
8,720
8,590
337,550
2012.04.18
8,680
60
8,750
8,840
8,620
816,010
2012.04.17
8,740
90
8,650
8,750
8,560
595,550
2012.04.16
8,650
30
8,650
8,650
8,430
496,920
2012.04.13
8,680
10
8,750
8,750
8,610
763,630
2012.04.12
8,670
220
8,450
8,760
8,290
1,324,230
2012.04.10
8,450
60
8,350
8,540
8,350
767,440
2012.04.09
8,390
200
8,530
8,530
8,370
709,670
2012.04.06
8,590
60
8,680
8,680
8,540
707,920
2012.04.05
8,650
50
8,600
8,650
8,540
930,480
2012.04.04
8,700
80
8,810
8,810
8,680
571,630
2012.04.03
8,780
70
8,770
8,890
8,750
1,028,280
2012.04.02
8,710
50
8,680
8,800
8,670
1,036,410
2012.03.30
8,660
20
8,740
8,770
8,580
1,173,720
2012.03.29
8,680
20
8,610
8,710
8,580
1,144,800
2012.03.28
8,700
140
8,750
8,850
8,690
799,650
2012.03.27
8,840
60
8,880
8,920
8,810
789,350
2012.03.26
8,780
100
8,680
8,780
8,660
896,450
2012.03.23
8,680
130
8,800
8,800
8,670
905,690
2012.03.22
8,810
70
8,800
8,870
8,750
950,210
2012.03.21
8,880
60
8,780
8,920
8,720
800,690
2012.03.20
8,820
70
9,000
9,000
8,770
1,021,420
2012.03.19
8,890
120
8,800
9,120
8,800
1,937,440
2012.03.16
8,770
70
8,760
8,770
8,710
1,045,630
2012.03.15
8,700
20
8,700
8,770
8,610
932,490
2012.03.14
8,680
270
8,540
8,790
8,510
2,793,710
2012.03.13
8,410
110
8,340
8,460
8,340
1,153,530
2012.03.12
8,300
40
8,240
8,340
8,220
881,770
2012.03.09
8,260
30
8,300
8,360
8,250
1,160,510
2012.03.08
8,230
140
8,350
8,400
8,170
1,399,040
2012.03.07
8,090
60
8,100
8,160
8,020
1,063,930
2012.03.06
8,150
150
8,190
8,330
8,130
783,580
2012.03.05
8,300
20
8,420
8,450
8,280
1,077,190
2012.03.02
8,320
170
8,260
8,600
8,220
2,290,850
2012.02.29
8,150
0
8,210
8,300
8,150
1,176,510
2012.02.28
8,150
50
8,100
8,200
8,060
651,390
2012.02.27
8,100
100
8,160
8,160
8,050
651,990
2012.02.24
8,200
150
8,090
8,200
8,050
775,220
2012.02.23
8,050
70
8,110
8,110
8,040
425,580
2012.02.22
8,120
10
8,130
8,130
8,010
724,130
2012.02.21
8,110
0
8,060
8,140
8,060
681,510
2012.02.20
8,110
50
8,160
8,200
8,060
645,750
2012.02.17
8,160
150
8,110
8,260
8,060
1,484,090
2012.02.16
8,010
120
8,050
8,110
8,000
643,210
2012.02.15
8,130
30
8,070
8,140
8,070
719,380
2012.02.14
8,100
10
8,070
8,130
8,050
841,710
2012.02.13
8,090
40
8,000
8,160
8,000
674,280
2012.02.10
8,050
50
8,130
8,130
8,040
853,670
2012.02.09
8,100
30
8,160
8,170
8,000
1,074,530
2012.02.08
8,130
80
8,050
8,130
8,020
1,024,490
2012.02.07
8,050
40
8,040
8,130
7,990
985,630
2012.02.06
8,090
0
8,180
8,180
8,020
1,138,550
2012.02.03
8,090
70
8,090
8,090
7,960
950,360
2012.02.02
8,020
90
8,020
8,130
7,980
1,747,160
2012.02.01
7,930
20
7,950
7,970
7,850
957,710
2012.01.31
7,910
90
7,900
7,990
7,810
1,591,670
2012.01.30
8,000
150
8,350
8,370
7,930
1,897,660
2012.01.27
8,150
120
8,050
8,150
8,000
1,067,460
2012.01.26
8,030
20
8,080
8,120
7,990
956,490
2012.01.25
8,050
150
7,850
8,170
7,850
1,489,160
2012.01.20
7,900
170
7,660
7,900
7,650
1,549,950
2012.01.19
7,730
170
7,680
7,750
7,590
1,230,090
2012.01.18
7,560
40
7,550
7,560
7,460
1,194,300
2012.01.17
7,520
170
7,370
7,550
7,370
1,137,640
2012.01.16
7,350
120
7,370
7,390
7,310
522,650
2012.01.13
7,470
50
7,410
7,480
7,370
913,838
2012.01.12
7,420
10
7,420
7,480
7,340
827,347
2012.01.11
7,430
100
7,370
7,460
7,360
1,090,278
2012.01.10
7,330
190
7,110
7,330
7,110
1,011,946
2012.01.09
7,140
60
7,120
7,190
7,040
804,109
2012.01.06
7,200
60
7,180
7,260
7,130
811,294
2012.01.05
7,260
90
7,380
7,380
7,190
1,396,036
2012.01.04
7,350
90
7,490
7,490
7,300
1,051,811
2012.01.03
7,440
120
7,320
7,480
7,320
1,499,282
2012.01.02
7,320
30
7,400
7,400
7,240
583,823
2011.12.29
7,350
100
7,400
7,420
7,300
1,128,485
2011.12.28
7,450
400
7,530
7,580
7,410
1,625,243
2011.12.27
7,850
80
7,970
8,010
7,530
2,020,801
2011.12.26
7,930
60
7,900
7,970
7,870
894,873
2011.12.23
7,870
30
7,900
7,920
7,800
1,889,141
2011.12.22
7,840
30
7,850
7,850
7,760
688,841
2011.12.21
7,870
150
7,840
7,880
7,790
1,061,279
2011.12.20
7,720
110
7,780
7,840
7,670
1,237,937
2011.12.19
7,830
170
7,930
8,000
7,560
2,390,872
2011.12.16
8,000
10
8,030
8,150
7,940
922,985
2011.12.15
7,990
170
8,110
8,170
7,900
1,375,939
2011.12.14
8,160
100
8,100
8,200
8,060
907,070
2011.12.13
8,060
180
8,140
8,140
8,060
881,962
2011.12.12
8,240
80
8,220
8,300
8,120
651,881
2011.12.09
8,160
220
8,360
8,380
8,160
669,738
2011.12.08
8,380
60
8,500
8,540
8,280
1,149,913
2011.12.07
8,440
110
8,350
8,440
8,320
1,149,667
2011.12.06
8,330
20
8,350
8,360
8,120
837,380
2011.12.05
8,350
50
8,490
8,510
8,270
965,295
2011.12.02
8,400
110
8,440
8,490
8,200
1,822,541
2011.12.01
8,290
200
8,280
8,390
8,230
1,998,947
2011.11.30
8,090
40
7,990
8,120
7,990
1,071,354
2011.11.29
8,050
160
7,940
8,120
7,810
1,231,140
2011.11.28
7,890
220
7,790
7,890
7,730
689,739
2011.11.25
7,670
30
7,610
7,740
7,610
601,193
2011.11.24
7,700
20
7,700
7,750
7,570
631,323
2011.11.23
7,720
10
7,670
7,720
7,510
1,066,527
2011.11.22
7,710
140
7,700
7,830
7,670
624,263
2011.11.21
7,850
50
7,960
7,990
7,720
753,201
2011.11.18
7,900
140
7,890
8,000
7,830
914,572
2011.11.17
8,040
20
8,010
8,050
7,870
90,261
2011.11.16
8,060
180
7,900
8,170
7,860
147,779
2011.11.15
7,880
40
7,850
7,900
7,780
731,744
2011.11.14
7,920
150
7,870
7,920
7,830
657,270
2011.11.11
7,770
190
7,740
7,770
7,590
904,724
2011.11.10
7,580
520
7,850
8,000
7,580
1,793,971
2011.11.09
8,100
110
8,200
8,260
8,070
897,740
2011.11.08
8,210
50
8,250
8,250
8,120
679,192
2011.11.07
8,260
140
8,240
8,310
8,050
1,038,701
2011.11.04
8,120
70
8,270
8,270
8,110
1,269,234
2011.11.03
8,050
50
8,100
8,220
8,010
1,423,414
2011.11.02
8,000
260
8,200
8,260
7,990
1,489,957
2011.11.01
8,260
50
8,310
8,400
8,190
779,344
2011.10.31
8,310
10
8,230
8,460
8,210
1,196,839
2011.10.28
8,320
110
8,520
8,560
8,320
2,062,462
2011.10.27
8,210
340
7,940
8,240
7,920
2,034,625
2011.10.26
7,870
160
7,700
7,900
7,650
1,274,745
2011.10.25
7,710
0
7,680
7,760
7,650
991,467
2011.10.24
7,710
50
7,700
7,740
7,660
1,288,319
2011.10.21
7,660
50
7,670
7,730
7,500
1,030,768
2011.10.20
7,610
120
7,700
7,720
7,540
1,109,078
2011.10.19
7,730
10
7,780
7,790
7,640
912,236
2011.10.18
7,740
30
7,600
7,760
7,560
926,553
2011.10.17
7,710
40
7,650
7,850
7,580
1,621,121
2011.10.14
7,750
170
7,960
7,960
7,630
2,206,864
2011.10.13
7,920
330
7,800
7,990
7,730
2,476,267
2011.10.12
7,590
90
7,430
7,650
7,430
876,815
2011.10.11
7,500
80
7,800
7,810
7,460
142,032
2011.10.10
7,580
170
7,700
7,800
7,530
1,142,962
2011.10.07
7,750
470
7,550
8,070
7,510
2,717,247
2011.10.06
7,280
200
7,170
7,330
7,110
1,646,237
2011.10.05
7,080
80
7,000
7,080
6,850
1,283,197
2011.10.04
7,000
20
6,780
7,000
6,630
1,389,257
2011.09.30
7,020
120
7,120
7,130
6,980
1,522,535
2011.09.29
7,140
60
7,000
7,140
6,930
1,789,374
2011.09.28
7,200
90
7,150
7,380
7,100
2,109,425
2011.09.27
7,110
300
7,000
7,110
6,970
1,652,385
2011.09.26
6,810
170
6,900
7,050
6,700
1,289,371
2011.09.23
6,980
550
7,320
7,400
6,970
1,843,553
2011.09.22
7,530
230
7,610
7,670
7,500
1,061,605
2011.09.21
7,760
20
7,690
7,890
7,680
791,870
2011.09.20
7,740
40
7,770
7,790
7,610
1,092,768
2011.09.19
7,780
10
7,610
7,800
7,570
1,126,160
2011.09.16
7,770
260
7,630
7,770
7,560
1,418,898
2011.09.15
7,510
180
7,440
7,540
7,200
2,641,804
2011.09.14
7,330
260
7,590
7,620
7,330
1,538,500
2011.09.09
7,590
310
7,930
7,930
7,590
1,152,214
2011.09.08
7,900
110
7,870
7,960
7,700
1,275,524
2011.09.07
7,790
320
7,560
7,790
7,560
698,632
2011.09.06
7,470
210
7,500
7,660
7,450
1,102,943
2011.09.05
7,680
250
7,800
7,900
7,680
1,115,026
2011.09.02
7,930
140
8,010
8,050
7,870
896,313
2011.09.01
8,070
0
8,100
8,320
8,010
1,663,321
2011.08.31
8,070
100
8,000
8,070
7,920
1,131,636
2011.08.30
7,970
160
8,000
8,040
7,920
1,562,834
2011.08.29
7,810
90
7,760
7,850
7,730
1,105,472
2011.08.26
7,720
10
7,670
7,780
7,660
917,935
2011.08.25
7,710
10
7,820
7,820
7,670
1,459,814
2011.08.24
7,700
130
7,870
7,880
7,590
1,973,488
2011.08.23
7,830
90
7,900
8,000
7,800
1,990,018
2011.08.22
7,920
140
8,000
8,140
7,910
2,336,974
2011.08.19
8,060
160
8,000
8,220
7,980
1,468,641
2011.08.18
8,220
220
8,410
8,440
8,180
1,426,560
2011.08.17
8,440
50
8,400
8,560
8,380
1,046,333
2011.08.16
8,490
160
8,430
8,690
8,430
1,766,165
2011.08.12
8,330
30
8,490
8,490
8,200
2,031,790
2011.08.11
8,300
240
7,900
8,400
7,900
2,591,579
2011.08.10
8,060
0
8,410
8,410
7,900
2,623,763
2011.08.09
8,060
540
8,100
8,230
7,700
3,103,193
2011.08.08
8,600
430
8,990
8,990
8,150
2,541,090
2011.08.05
9,030
260
8,900
9,290
8,900
1,951,003
2011.08.04
9,290
0
9,300
9,380
9,260
866,027
2011.08.03
9,290
160
9,410
9,420
9,220
1,277,730
2011.08.02
9,450
30
9,440
9,510
9,400
1,007,252
2011.08.01
9,480
130
9,330
9,500
9,330
824,292
2011.07.29
9,350
90
9,420
9,510
9,350
905,427
2011.07.28
9,440
60
9,380
9,450
9,370
844,159
2011.07.27
9,500
10
9,470
9,510
9,410
889,576
2011.07.26
9,490
70
9,430
9,580
9,410
1,181,633
2011.07.25
9,420
40
9,400
9,460
9,310
732,360
2011.07.22
9,460
70
9,490
9,560
9,400
1,442,238
2011.07.21
9,390
40
9,480
9,480
9,340
1,031,932
2011.07.20
9,430
170
9,290
9,470
9,280
1,676,687
2011.07.19
9,260
0
9,210
9,340
9,210
777,134
2011.07.18
9,260
130
9,350
9,360
9,250
924,201
2011.07.15
9,390
100
9,220
9,390
9,180
1,001,466
2011.07.14
9,290
10
9,220
9,300
9,170
1,443,398
2011.07.13
9,300
100
9,280
9,310
9,200
744,098
2011.07.12
9,200
150
9,180
9,300
9,180
862,760
2011.07.11
9,350
50
9,360
9,480
9,350
1,534,519
2011.07.08
9,400
90
9,330
9,400
9,260
3,335,464
2011.07.07
9,310
0
9,320
9,390
9,280
1,186,724
2011.07.06
9,310
110
9,200
9,350
9,120
1,380,667
2011.07.05
9,200
120
9,080
9,200
9,080
1,771,823
2011.07.04
9,080
450
9,200
9,200
8,940
4,965,921
2011.07.01
9,530
70
9,500
9,530
9,420
1,623,783
2011.06.30
9,600
40
9,600
9,660
9,360
2,023,601
2011.06.29
9,560
220
9,570
9,620
9,470
1,840,088
2011.06.28
9,780
170
9,660
9,820
9,650
2,403,963
2011.06.27
9,610
290
9,800
9,800
9,530
2,216,307
2011.06.24
9,900
160
9,740
9,900
9,720
1,460,790
2011.06.23
9,740
80
9,800
9,820
9,680
1,169,838
2011.06.22
9,820
50
9,840
9,930
9,790
2,031,815
2011.06.21
9,770
300
9,520
9,800
9,520
205,757
2011.06.20
9,470
60
9,470
9,580
9,380
1,345,596
2011.06.17
9,410
10
9,460
9,640
9,360
2,702,359
2011.06.16
9,400
90
9,390
9,470
9,340
1,241,479
2011.06.15
9,490
0
9,490
9,500
9,310
1,789,807
2011.06.14
9,490
140
9,380
9,550
9,360
1,093,896
2011.06.13
9,350
80
9,250
9,380
9,110
1,247,233
2011.06.10
9,270
130
9,410
9,470
9,250
1,358,444
2011.06.09
9,400
150
9,270
9,420
9,230
1,976,981
2011.06.08
9,250
110
9,360
9,420
9,230
1,794,263
2011.06.07
9,360
10
9,370
9,420
9,320
1,499,268
2011.06.03
9,370
120
9,300
9,460
9,260
1,116,709
2011.06.02
9,250
80
9,150
9,270
9,130
1,878,337
2011.06.01
9,330
20
9,570
9,570
9,260
1,773,142
2011.05.31
9,310
20
9,340
9,390
9,180
1,893,356
2011.05.30
9,290
250
9,040
9,330
9,040
2,958,437
2011.05.27
9,040
190
8,860
9,040
8,850
1,287,506
2011.05.26
8,850
50
8,900
8,940
8,810
1,569,302
2011.05.25
8,800
100
8,860
8,950
8,770
2,581,931
2011.05.24
8,900
40
8,950
8,980
8,850
1,826,857
2011.05.23
8,940
30
9,040
9,110
8,910
1,925,994
2011.05.20
8,970
90
9,010
9,110
8,970
1,932,831
2011.05.19
9,060
0
9,070
9,160
8,900
2,634,474
2011.05.18
9,060
90
9,150
9,270
9,050
2,676,458
2011.05.17
9,150
200
9,370
9,440
9,120
3,244,035
2011.05.16
9,350
600
9,730
9,780
9,320
5,852,645
2011.05.13
9,950
1,130
9,410
9,950
9,080
13,059,503
2011.05.12
8,820
410
9,190
9,200
8,820
3,730,755
2011.05.11
9,140
10
9,150
9,170
9,060
1,204,890
2011.05.09
9,150
40
9,160
9,250
9,050
1,042,276
2011.05.06
9,190
70
9,210
9,300
9,140
1,150,850
2011.05.04
9,260
20
9,340
9,340
9,160
1,115,890
2011.05.03
9,280
140
9,150
9,300
9,110
1,904,039
2011.04.29
9,110
170
9,040
9,180
8,950
2,042,570
2011.04.28
8,940
80
9,030
9,090
8,940
1,153,396
2011.04.27
9,020
80
8,970
9,110
8,950
1,781,064
2011.04.26
8,940
110
9,000
9,080
8,850
2,601,247
2011.04.25
9,050
90
9,180
9,180
9,030
854,245
2011.04.22
9,140
240
8,940
9,150
8,910
1,601,998
2011.04.21
8,900
90
9,050
9,110
8,900
1,929,029
2011.04.20
8,990
160
9,000
9,130
8,890
2,313,728
2011.04.19
8,830
70
8,850
8,920
8,780
1,593,286
2011.04.18
8,900
180
9,130
9,130
8,860
2,148,239
2011.04.15
9,080
30
9,050
9,130
9,020
1,384,125
2011.04.14
9,050
90
9,150
9,150
9,000
3,044,842
2011.04.13
9,140
40
9,170
9,220
9,100
1,411,536
2011.04.12
9,100
120
9,190
9,250
9,090
1,675,834
2011.04.11
9,220
310
9,470
9,520
9,200
2,576,530
2011.04.08
9,530
110
9,420
9,720
9,420
2,093,968
2011.04.07
9,420
110
9,530
9,620
9,410
1,461,580
2011.04.06
9,530
250
9,780
9,780
9,510
2,195,776
2011.04.05
9,780
20
9,890
9,900
9,750
1,374,797
2011.04.04
9,800
0
9,930
10,000
9,730
2,121,304
2011.04.01
9,800
130
9,710
9,890
9,630
2,760,267
2011.03.31
9,670
180
9,590
9,800
9,580
3,069,090
2011.03.30
9,490
250
9,220
9,500
9,170
2,088,901
2011.03.29
9,240
20
9,260
9,260
9,170
1,211,747
2011.03.28
9,220
40
9,290
9,310
9,160
1,109,887
2011.03.25
9,260
30
9,320
9,380
9,260
1,472,355
2011.03.24
9,290
60
9,280
9,300
9,210
813,742
2011.03.23
9,230
290
9,550
9,560
9,210
2,156,330
2011.03.22
9,520
20
9,560
9,630
9,480
1,989,194
2011.03.21
9,500
200
9,340
9,500
9,270
1,671,769
2011.03.18
9,300
100
9,450
9,450
9,200
2,878,402
2011.03.17
9,400
360
8,960
9,460
8,950
5,010,109
2011.03.16
9,040
140
8,920
9,090
8,920
1,483,494
2011.03.15
8,900
130
9,000
9,150
8,770
3,193,512
2011.03.14
9,030
70
8,980
9,160
8,900
2,504,228
2011.03.11
9,100
150
9,160
9,180
9,060
1,778,115
2011.03.10
9,250
290
9,680
9,680
9,250
3,726,518
2011.03.09
9,540
540
9,030
9,540
9,030
4,635,730
2011.03.08
9,000
40
8,940
9,100
8,940
2,254,420
2011.03.07
8,960
200
9,170
9,210
8,950
2,414,298
2011.03.04
9,160
10
9,230
9,230
9,110
2,364,917
2011.03.03
9,150
20
9,140
9,170
9,090
1,785,782
2011.03.02
9,130
0
9,110
9,220
9,100
1,160,285
2011.02.28
9,130
0
9,110
9,180
9,060
1,759,655
2011.02.25
9,130
180
9,400
9,410
9,130
1,993,020
2011.02.24
9,310
60
9,260
9,440
9,260
1,667,002
2011.02.23
9,250
60
9,370
9,440
9,180
2,241,963
2011.02.22
9,310
160
9,070
9,470
9,030
2,331,720
2011.02.21
9,150
30
9,190
9,200
9,020
2,064,510
2011.02.18
9,180
90
9,280
9,290
9,000
2,985,841
2011.02.17
9,090
90
9,000
9,280
9,000
3,289,639
2011.02.16
9,000
300
9,170
9,210
8,900
5,541,716
2011.02.15
9,300
360
9,630
9,720
9,250
3,972,903
2011.02.14
9,660
80
9,740
9,770
9,520
3,009,310
2011.02.11
9,740
160
9,810
9,900
9,710
3,258,678
2011.02.10
9,900
300
10,150
10,200
9,900
3,732,940
2011.02.09
10,200
50
10,250
10,300
10,100
3,071,258
2011.02.08
10,250
200
10,500
10,500
10,150
3,234,098
2011.02.07
10,450
0
10,550
10,600
10,450
1,540,221
2011.02.01
10,450
50
10,400
10,500
10,350
1,568,626
2011.01.31
10,500
450
10,800
10,850
10,400
3,437,165
2011.01.28
10,950
100
11,050
11,100
10,850
1,475,166
2011.01.27
11,050
150
11,200
11,250
10,950
2,143,110
2011.01.26
11,200
50
11,150
11,250
11,100
1,881,219
2011.01.25
11,150
50
11,150
11,250
11,100
1,996,453
2011.01.24
11,100
200
11,250
11,300
11,050
1,917,641
2011.01.21
11,300
300
11,500
11,600
11,150
1,943,001
2011.01.20
11,600
0
11,600
11,600
11,500
899,158
2011.01.19
11,600
100
11,550
11,700
11,500
1,780,725
2011.01.18
11,500
50
11,500
11,600
11,450
1,206,889
2011.01.17
11,550
50
11,700
11,700
11,500
1,454,823
2011.01.14
11,600
0
11,700
11,750
11,450
1,594,210
2011.01.12
11,400
100
11,550
11,550
11,300
2,217,453
2011.01.11
11,450
50
11,450
11,500
11,300
2,077,560
2011.01.10
11,400
150
11,500
11,600
11,400
2,123,907
2011.01.07
11,550
50
11,450
11,600
11,450
1,785,995
2011.01.06
11,500
250
11,800
11,800
11,500
2,853,751
2011.01.05
11,750
100
11,700
11,800
11,650
3,219,174
2011.01.04
11,650
50
11,650
11,750
11,500
2,982,590
2011.01.03
11,700
100
11,850
11,900
11,600
2,696,699
2010.12.30
11,800
250
11,900
12,000
11,750
3,861,579
2010.12.29
12,050
500
12,000
12,100
11,900
4,651,917
2010.12.28
12,550
50
12,650
12,700
12,450
5,845,432
2010.12.27
12,600
200
12,450
12,600
12,400
3,251,536
2010.12.24
12,400
50
12,450
12,450
12,300
3,122,001
2010.12.23
12,450
300
12,400
12,500
12,300
5,370,790
2010.12.22
12,150
200
12,050
12,150
11,950
2,373,600
2010.12.21
11,950
250
11,950
12,150
11,850
3,961,683
2010.12.20
11,700
100
11,600
11,750
11,450
3,803,638
2010.12.17
11,800
0
11,850
11,900
11,700
2,383,608
2010.12.16
11,800
150
11,650
11,800
11,600
1,990,894
2010.12.15
11,650
150
11,800
11,800
11,550
3,150,059
2010.12.14
7,500
80
7,800
7,810
7,460
7,219,549
2010.12.13
11,600
450
11,300
11,600
11,250
932,114
2010.12.10
11,150
150
11,000
11,400
10,950
7,163,468
2010.12.09
11,000
0
10,950
11,050
10,850
5,591,188
2010.12.08
11,000
150
11,100
11,150
10,900
4,121,316
2010.12.07
11,150
50
11,150
11,300
11,100
4,647,438
2010.12.06
11,100
100
11,250
11,300
11,000
4,593,028
2010.12.03
11,200
150
11,200
11,350
11,100
3,785,410
2010.12.02
11,050
250
11,350
11,450
10,900
7,303,418
2010.12.01
11,300
100
11,250
11,400
11,200
2,860,857
2010.11.30
11,200
0
11,250
11,400
11,100
5,337,885
2010.11.29
11,200
700
11,700
11,900
11,150
6,778,460
2010.11.26
11,900
400
12,350
12,350
11,600
4,535,919
2010.11.25
12,300
50
12,450
12,500
12,300
2,104,950
2010.11.23
12,350
550
12,750
13,650
12,350
8,000,202
2010.11.22
12,900
50
12,950
12,950
12,700
1,464,427
2010.11.19
12,850
50
12,950
13,000
12,700
2,033,718
2010.11.18
12,800
50
12,850
13,050
12,650
1,597,408
2010.11.17
12,750
150
12,650
13,000
12,600
2,542,062
2010.11.16
12,600
400
13,150
13,250
12,450
3,533,246
2010.11.15
13,000
150
13,150
13,300
12,950
1,369,133
2010.11.12
13,150
100
13,300
13,450
12,950
1,786,783
2010.11.11
13,050
450
13,500
13,650
13,050
2,678,774
2010.11.10
13,500
200
13,350
13,500
13,250
1,099,753
2010.11.09
13,300
150
13,400
13,450
13,300
469,239
2010.11.08
13,450
150
13,350
13,500
13,300
1,357,077
2010.11.05
13,300
50
13,450
13,500
13,300
1,044,716
2010.11.04
13,250
450
12,750
13,250
12,750
1,305,672
2010.11.03
12,800
0
12,850
12,950
12,800
1,124,679
2010.11.02
12,800
400
13,100
13,150
12,800
2,267,798
2010.11.01
13,200
200
13,300
13,450
13,200
1,077,557
2010.10.29
13,400
100
13,500
13,550
13,250
1,121,628
2010.10.28
13,500
150
13,350
13,800
13,250
3,000,869
2010.10.27
13,350
50
13,300
13,350
13,150
1,099,978
2010.10.26
13,300
0
13,350
13,450
13,250
1,435,594
2010.10.22
13,100
0
13,150
13,200
12,950
1,060,038
2010.10.21
13,100
100
13,300
13,300
13,000
1,317,835
2010.10.20
13,200
100
12,950
13,350
12,900
1,330,752
2010.10.19
13,100
250
13,400
13,400
13,100
1,594,548
2010.10.18
13,350
50
13,350
13,450
13,250
1,071,045
2010.10.15
13,300
50
13,350
13,350
13,200
1,154,656
2010.10.14
13,350
150
13,500
13,600
13,200
2,594,450
2010.10.13
13,500
100
13,550
13,650
13,450
965,517
2010.10.12
13,400
100
13,600
13,850
13,400
2,048,493
2010.10.11
13,500
50
13,550
13,600
13,450
955,416
2010.10.08
13,550
200
13,450
13,650
13,350
2,003,132
2010.10.07
13,350
50
13,500
13,500
13,250
2,120,727
2010.10.06
13,400
550
14,050
14,100
13,300
4,666,335
2010.10.05
13,950
150
14,150
14,200
13,850
1,532,141
2010.10.04
14,100
200
13,950
14,100
13,900
1,492,157
2010.10.01
13,850
50
13,650
13,950
13,650
682,810
2010.09.30
13,800
250
13,650
13,850
13,500
1,315,908
2010.09.29
13,550
400
13,900
13,950
13,400
2,565,515
2010.09.28
13,950
250
14,050
14,200
13,800
757,470
2010.09.27
14,200
400
13,850
14,250
13,600
3,013,408
2010.09.24
13,800
300
13,500
13,800
13,400
2,071,798
2010.09.20
13,500
250
13,150
13,600
13,150
1,345,427
2010.09.17
13,250
150
13,500
13,550
13,200
1,402,594
2010.09.16
13,400
0
13,350
13,400
13,200
1,022,375
2010.09.15
13,400
150
13,450
13,700
13,200
2,079,799
2010.09.14
13,550
550
13,200
13,550
13,050
3,336,930
2010.09.13
13,000
0
12,950
13,100
12,750
1,710,558
2010.09.10
13,000
500
12,600
13,000
12,550
1,069,073
2010.09.09
12,500
250
12,850
12,950
12,500
1,744,779
2010.09.08
12,750
250
12,950
12,950
12,600
1,014,504
2010.09.07
13,000
100
13,000
13,100
12,900
444,283
2010.09.06
13,100
250
12,900
13,150
12,900
1,232,950
2010.09.03
12,850
100
13,100
13,100
12,850
1,156,973
2010.09.02
12,950
100
13,000
13,200
12,900
807,759
2010.09.01
12,850
200
12,750
12,950
12,650
1,141,040
2010.08.31
12,650
250
12,750
12,850
12,550
1,202,940
2010.08.30
12,900
50
13,050
13,100
12,800
1,339,510
2010.08.27
12,950
350
13,200
13,200
12,900
1,002,666
2010.08.26
13,300
0
13,400
13,500
13,200
2,183,951
2010.08.25
13,300
400
12,800
13,500
12,750
4,864,696
2010.08.24
12,900
100
12,800
13,000
12,700
2,071,159
2010.08.23
12,800
200
12,600
12,900
12,550
1,301,134
2010.08.20
12,600
0
12,550
12,700
12,500
861,117
2010.08.19
12,600
150
12,850
12,900
12,550
2,450,711
2010.08.18
12,750
400
12,450
12,950
12,400
4,211,024
2010.08.17
12,350
100
12,350
12,400
12,200
1,086,987
2010.08.16
12,250
350
12,500
12,550
12,150
2,193,493
2010.08.13
12,600
50
12,600
12,700
12,400
1,723,062
2010.08.12
12,650
100
12,450
12,750
12,450
2,293,372
2010.08.11
12,750
0
12,600
12,850
12,600
1,245,558
2010.08.10
12,750
0
12,850
12,900
12,650
2,901,965
2010.08.09
12,750
150
12,500
12,850
12,450
2,188,102
2010.08.06
12,600
400
12,100
12,650
12,100
3,020,827
2010.08.05
12,200
100
12,400
12,450
12,050
1,519,258
2010.08.04
12,300
100
12,200
12,400
12,150
1,701,720
2010.08.03
12,200
150
12,150
12,300
12,150
2,047,060
2010.08.02
12,050
100
12,200
12,350
12,000
2,040,220
2010.07.30
12,150
0
12,150
12,300
12,100
1,326,140
2010.07.29
12,150
100
12,200
12,250
12,100
1,919,730
2010.07.28
12,250
50
12,350
12,400
12,200
1,531,680
2010.07.27
12,300
250
12,650
12,700
12,250
1,835,040
2010.07.26
12,550
150
12,500
12,650
12,450
1,634,106
2010.07.23
12,400
450
12,100
12,550
12,100
2,494,243
2010.07.22
11,950
100
11,950
12,050
11,850
1,615,761
2010.07.21
12,050
50
12,150
12,200
11,900
2,897,840
2010.07.20
12,100
100
12,200
12,250
12,050
1,261,400
2010.07.19
12,200
200
12,150
12,350
12,100
1,329,130
2010.07.16
12,400
50
12,500
12,600
12,300
1,396,820
2010.07.15
12,450
200
12,550
12,700
12,350
2,673,400
2010.07.14
12,650
100
12,650
12,800
12,600
2,926,190
2010.07.13
12,550
200
12,700
12,900
12,550
1,595,290
2010.07.12
12,750
250
13,050
13,050
12,600
1,576,590
2010.07.09
13,000
500
12,550
13,050
12,450
2,610,310
2010.07.08
12,500
250
12,500
12,650
12,450
1,615,330
2010.07.07
12,250
50
12,300
12,300
12,200
1,001,880
2010.07.06
12,200
0
12,100
12,200
11,900
1,953,350
2010.07.05
12,200
0
12,200
12,300
12,100
1,045,460
2010.07.02
12,200
150
12,300
12,350
12,150
1,998,440
2010.07.01
12,350
250
12,500
12,500
12,200
2,328,990
2010.06.30
12,600
300
12,650
12,700
12,450
1,979,850
2010.06.29
12,900
350
13,100
13,200
12,800
1,613,166
2010.06.28
13,250
150
13,200
13,300
13,100
2,211,655
2010.06.25
13,100
50
13,050
13,150
12,900
1,942,527
2010.06.24
13,150
100
13,050
13,300
13,000
1,247,151
2010.06.23
13,050
150
13,050
13,200
12,900
1,412,348
2010.06.22
13,200
250
13,400
13,400
13,050
1,140,018
2010.06.21
13,450
50
13,450
13,550
13,350
1,367,252
2010.06.18
13,400
150
13,250
13,400
13,100
1,328,510
2010.06.17
13,250
50
13,300
13,400
13,200
900,526
2010.06.16
13,300
350
13,100
13,400
12,850
2,487,152
2010.06.15
12,950
200
13,050
13,150
12,900
1,147,066
2010.06.14
13,150
0
13,100
13,300
13,050
1,072,404
2010.06.11
13,150
50
13,250
13,400
13,050
923,807
2010.06.10
13,200
250
13,150
13,200
12,800
3,027,851
2010.06.09
12,950
150
12,850
13,100
12,600
2,342,246
2010.06.08
12,800
0
12,750
12,950
12,600
1,787,728
2010.06.07
12,800
450
12,800
12,900
12,600
1,810,045
2010.06.04
13,250
400
13,500
13,500
13,200
1,010,462
2010.06.03
13,650
500
13,250
13,650
13,150
3,714,866
2010.06.01
13,150
200
12,850
13,250
12,700
1,810,535
2010.05.31
12,950
300
12,600
13,000
12,600
1,965,288
2010.05.28
12,650
250
12,800
12,900
12,450
2,670,237
2010.05.27
12,400
300
11,950
12,700
11,800
2,309,289
2010.05.26
12,100
100
12,250
12,350
11,700
2,305,544
2010.05.25
12,200
600
12,600
12,650
12,100
2,150,946
2010.05.24
12,800
550
12,300
12,850
12,150
2,398,692
2010.05.20
12,250
100
12,000
12,550
11,950
1,542,851
2010.05.19
12,150
250
12,200
12,300
12,000
1,596,120
2010.05.18
12,400
100
12,300
12,500
12,200
1,450,968
2010.05.17
12,300
500
12,550
12,600
12,200
1,726,423
2010.05.14
12,800
100
12,700
12,900
12,600
1,430,950
2010.05.13
12,900
200
12,850
13,000
12,750
1,305,331
2010.05.12
12,700
300
13,000
13,100
12,650
1,636,775
2010.05.11
13,000
300
13,600
13,600
12,900
2,246,629
2010.05.10
13,300
150
13,150
13,450
13,000
2,604,953
2010.05.07
13,150
250
13,050
13,200
12,500
3,449,893
2010.05.06
13,400
350
13,500
13,550
13,200
2,506,788
2010.05.04
13,750
250
14,150
14,150
13,700
2,164,323
2010.05.03
14,000
300
13,750
14,000
13,700
1,442,123
2010.04.30
13,700
0
13,900
14,050
13,700
1,651,885
2010.04.29
13,700
150
13,950
14,000
13,550
2,058,392
2010.04.28
13,850
150
13,800
13,950
13,650
2,478,384
2010.04.27
14,000
200
14,200
14,200
13,950
1,399,211
2010.04.26
14,200
0
14,250
14,450
14,000
1,659,834