종목시세
종목명/종목코드  
주요시세 호가
현재가 매도호가
전일대비 매수호가
등락율 (%) 전일가
액면가 시가
상한가 고가
하한가 저가
거래량 상장주식수
시가총액/억 외국인현재
PER EPS
PBR BPS
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