Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2010 | 10904 | 11045 | 10821 | 10948 | 222,400 | +118.40(+1.09%) |
Jan 29, 2010 | 11155 | 11200 | 10829 | 10829 | 287,000 | -212.90(-1.93%) |
Jan 28, 2010 | 11200 | 11204 | 10998 | 11042 | 328,400 | -305.10(-2.69%) |
Jan 27, 2010 | 11159 | 11386 | 11140 | 11347 | 217,400 | +98.00(+0.87%) |
Jan 26, 2010 | 11275 | 11383 | 11224 | 11249 | 203,600 | -124.10(-1.09%) |
Jan 23, 2010 | 11410 | 11424 | 11204 | 11373 | 302,600 | -70.60(-0.62%) |
Jan 22, 2010 | 11772 | 11789 | 11414 | 11444 | 288,200 | -265.00(-2.26%) |
Jan 21, 2010 | 11987 | 12039 | 11642 | 11709 | 233,600 | -313.60(-2.61%) |
Jan 20, 2010 | 11850 | 12049 | 11772 | 12023 | 202,400 | +151.90(+1.28%) |
Jan 19, 2010 | 11888 | 11898 | 11789 | 11871 | 95,600 | +25.70(+0.22%) |
Jan 16, 2010 | 12028 | 12085 | 11819 | 11845 | 236,400 | -154.80(-1.29%) |
Jan 15, 2010 | 12049 | 12050 | 11902 | 12000 | 153,800 | +41.50(+0.35%) |
Jan 14, 2010 | 11923 | 12027 | 11910 | 11958 | 181,800 | -7.80(-0.07%) |
Jan 13, 2010 | 12094 | 12134 | 11941 | 11966 | 186,800 | -108.40(-0.90%) |
Jan 12, 2010 | 12192 | 12234 | 12066 | 12074 | 230,800 | -88.50(-0.73%) |
Jan 09, 2010 | 12218 | 12232 | 12080 | 12163 | 213,200 | -3.30(-0.03%) |
Jan 08, 2010 | 12163 | 12200 | 12079 | 12166 | 192,400 | -56.20(-0.46%) |
Jan 07, 2010 | 12216 | 12231 | 12148 | 12222 | 123,800 | +18.10(+0.15%) |
Jan 06, 2010 | 12142 | 12240 | 12140 | 12204 | 238,400 | +59.30(+0.49%) |
Jan 05, 2010 | 11986 | 12145 | 11986 | 12145 | 184,200 | +205.10(+1.72%) |
Dec 31, 2009 | 12018 | 12020 | 11923 | 11940 | 103,400 | -95.10(-0.79%) |
Dec 30, 2009 | 12035 | 12056 | 11985 | 12035 | 99,400 | +11.90(+0.10%) |
Dec 29, 2009 | 12014 | 12071 | 11996 | 12023 | 92,200 | +55.70(+0.47%) |
Dec 24, 2009 | 11957 | 11990 | 11916 | 11968 | 124,600 | +76.70(+0.65%) |
Dec 23, 2009 | 11810 | 11943 | 11810 | 11891 | 148,400 | +60.00(+0.51%) |
Dec 22, 2009 | 11697 | 11843 | 11657 | 11831 | 160,000 | +185.80(+1.60%) |
Dec 19, 2009 | 11710 | 11814 | 11623 | 11645 | 255,600 | -51.90(-0.44%) |
Dec 18, 2009 | 11764 | 11820 | 11649 | 11697 | 190,800 | -166.30(-1.40%) |
Dec 17, 2009 | 11747 | 11875 | 11740 | 11863 | 207,600 | +127.70(+1.09%) |
Dec 16, 2009 | 11697 | 11758 | 11592 | 11736 | 185,800 | +29.60(+0.25%) |
Dec 15, 2009 | 11705 | 11749 | 11646 | 11706 | 151,200 | +89.90(+0.77%) |
Dec 12, 2009 | 11610 | 11677 | 11598 | 11616 | 210,800 | +21.30(+0.18%) |
Dec 11, 2009 | 11535 | 11610 | 11469 | 11595 | 226,200 | +53.50(+0.46%) |
Dec 10, 2009 | 11772 | 11834 | 11497 | 11541 | 291,200 | -267.70(-2.27%) |
Dec 09, 2009 | 11957 | 12035 | 11758 | 11809 | 153,000 | -202.90(-1.69%) |
Dec 08, 2009 | 11976 | 12065 | 11930 | 12012 | 120,800 | -20.40(-0.17%) |
Dec 05, 2009 | 11864 | 12055 | 11832 | 12032 | 188,000 | +126.90(+1.07%) |
Dec 04, 2009 | 11969 | 11998 | 11881 | 11905 | 161,000 | +36.50(+0.31%) |
Dec 03, 2009 | 11857 | 11930 | 11788 | 11869 | 163,000 | +6.70(+0.06%) |
Dec 02, 2009 | 11746 | 11878 | 11736 | 11862 | 185,800 | +217.40(+1.87%) |
Dec 01, 2009 | 11839 | 11875 | 11604 | 11645 | 169,800 | -132.10(-1.12%) |
Nov 28, 2009 | 11431 | 11829 | 11416 | 11777 | 205,600 | +119.30(+1.02%) |
Nov 27, 2009 | 11894 | 11904 | 11639 | 11658 | 180,200 | -308.30(-2.58%) |
Nov 26, 2009 | 12004 | 12022 | 11901 | 11966 | 131,600 | +60.60(+0.51%) |
Nov 25, 2009 | 11833 | 11973 | 11808 | 11905 | 142,800 | -35.30(-0.30%) |
Nov 24, 2009 | 11846 | 11976 | 11833 | 11940 | 131,800 | +221.20(+1.89%) |
Nov 21, 2009 | 11889 | 11942 | 11702 | 11719 | 203,600 | -126.90(-1.07%) |
Nov 20, 2009 | 12028 | 12030 | 11817 | 11846 | 176,200 | -188.20(-1.56%) |
Nov 19, 2009 | 12004 | 12103 | 11999 | 12034 | 174,200 | +75.00(+0.63%) |
Nov 18, 2009 | 11965 | 12016 | 11929 | 11959 | 175,400 | -27.50(-0.23%) |
Nov 17, 2009 | 11943 | 12007 | 11910 | 11987 | 188,800 | +119.90(+1.01%) |
Nov 14, 2009 | 11835 | 11869 | 11754 | 11867 | 203,200 | +32.50(+0.27%) |
Nov 13, 2009 | 11790 | 11916 | 11757 | 11834 | 209,800 | +33.10(+0.28%) |
Nov 12, 2009 | 11823 | 11894 | 11785 | 11801 | 187,200 | -12.60(-0.11%) |
Nov 11, 2009 | 11807 | 11892 | 11778 | 11814 | 182,200 | -2.80(-0.02%) |
Nov 10, 2009 | 11655 | 11817 | 11654 | 11817 | 141,000 | +236.20(+2.04%) |
Nov 07, 2009 | 11518 | 11628 | 11392 | 11581 | 188,600 | +31.70(+0.27%) |
Nov 06, 2009 | 11314 | 11621 | 11250 | 11549 | 180,000 | +161.20(+1.42%) |
Nov 05, 2009 | 11309 | 11399 | 11286 | 11388 | 166,800 | +145.30(+1.29%) |
Nov 04, 2009 | 11328 | 11358 | 11180 | 11242 | 215,400 | -223.40(-1.95%) |
Nov 03, 2009 | 11354 | 11515 | 11344 | 11466 | 156,200 | +51.00(+0.45%) |
Oct 30, 2009 | 11689 | 11761 | 11366 | 11415 | 214,000 | -268.60(-2.30%) |
Oct 29, 2009 | 11399 | 11690 | 11358 | 11683 | 232,200 | +253.60(+2.22%) |
Oct 28, 2009 | 11588 | 11600 | 11379 | 11430 | 235,200 | -204.20(-1.76%) |
Oct 27, 2009 | 11590 | 11679 | 11546 | 11634 | 193,600 | +11.40(+0.10%) |
Oct 26, 2009 | 11797 | 11833 | 11584 | 11623 | 195,800 | -117.20(-1.00%) |
Oct 23, 2009 | 11911 | 11960 | 11733 | 11740 | 214,800 | -88.80(-0.75%) |
Oct 22, 2009 | 11713 | 11856 | 11686 | 11829 | 198,400 | -46.60(-0.39%) |
Oct 21, 2009 | 11787 | 11911 | 11645 | 11875 | 204,800 | +85.00(+0.72%) |
Oct 20, 2009 | 11946 | 11952 | 11783 | 11790 | 180,800 | -95.10(-0.80%) |
Oct 19, 2009 | 11748 | 11907 | 11730 | 11885 | 206,000 | +208.90(+1.79%) |
Oct 16, 2009 | 11889 | 11953 | 11612 | 11676 | 311,200 | -173.30(-1.46%) |
Oct 15, 2009 | 11900 | 11943 | 11793 | 11850 | 241,400 | -21.20(-0.18%) |
Oct 14, 2009 | 11714 | 11882 | 11713 | 11871 | 264,000 | +262.60(+2.26%) |
Oct 13, 2009 | 11717 | 11736 | 11542 | 11608 | 190,400 | -140.50(-1.20%) |
Oct 12, 2009 | 11761 | 11870 | 11734 | 11749 | 138,400 | +5.60(+0.05%) |
Oct 09, 2009 | 11809 | 11908 | 11692 | 11743 | 213,800 | -71.10(-0.60%) |
Oct 08, 2009 | 11858 | 11906 | 11753 | 11814 | 223,000 | +92.90(+0.79%) |
Oct 07, 2009 | 11822 | 11854 | 11671 | 11721 | 207,800 | -95.70(-0.81%) |
Oct 06, 2009 | 11595 | 11836 | 11592 | 11817 | 279,400 | +260.10(+2.25%) |
Oct 05, 2009 | 11322 | 11579 | 11271 | 11557 | 257,200 | +230.30(+2.03%) |
Oct 02, 2009 | 11385 | 11428 | 11268 | 11327 | 264,400 | -191.50(-1.66%) |
Oct 01, 2009 | 11767 | 11851 | 11511 | 11518 | 216,400 | -237.90(-2.02%) |
Sep 30, 2009 | 11870 | 11930 | 11629 | 11756 | 225,400 | -97.60(-0.82%) |
Sep 29, 2009 | 11934 | 11938 | 11802 | 11854 | 174,200 | -37.50(-0.32%) |
Sep 28, 2009 | 11622 | 11891 | 11541 | 11891 | 183,200 | +247.40(+2.12%) |
Sep 25, 2009 | 11693 | 11712 | 11561 | 11644 | 156,600 | -52.10(-0.45%) |
Sep 24, 2009 | 11808 | 11901 | 11641 | 11696 | 216,400 | -157.40(-1.33%) |
Sep 23, 2009 | 11813 | 11880 | 11801 | 11853 | 155,000 | +36.60(+0.31%) |
Sep 22, 2009 | 11784 | 11899 | 11772 | 11817 | 182,600 | +89.30(+0.76%) |
Sep 21, 2009 | 11772 | 11774 | 11623 | 11727 | 165,200 | -49.90(-0.42%) |
Sep 18, 2009 | 11729 | 11838 | 11718 | 11777 | 280,800 | +6.30(+0.05%) |
Sep 17, 2009 | 11837 | 11837 | 11687 | 11771 | 211,000 | +24.10(+0.21%) |
Sep 16, 2009 | 11658 | 11800 | 11649 | 11747 | 205,800 | +153.60(+1.32%) |
Sep 15, 2009 | 11521 | 11632 | 11481 | 11593 | 165,400 | +100.70(+0.88%) |
Sep 14, 2009 | 11344 | 11517 | 11283 | 11493 | 182,400 | +40.00(+0.35%) |
Sep 11, 2009 | 11388 | 11531 | 11387 | 11453 | 170,200 | +111.80(+0.99%) |
Sep 10, 2009 | 11514 | 11517 | 11260 | 11341 | 218,400 | -121.20(-1.06%) |
Sep 09, 2009 | 11325 | 11470 | 11319 | 11462 | 166,200 | +95.40(+0.84%) |
Sep 08, 2009 | 11425 | 11464 | 11320 | 11367 | 193,600 | -22.00(-0.19%) |
Sep 07, 2009 | 11328 | 11416 | 11320 | 11389 | 133,600 | +165.90(+1.48%) |
Sep 04, 2009 | 11088 | 11223 | 11065 | 11223 | 194,000 | +204.60(+1.86%) |
Sep 03, 2009 | 11023 | 11109 | 10969 | 11018 | 176,000 | +18.40(+0.17%) |
Sep 02, 2009 | 11127 | 11139 | 10874 | 11000 | 220,600 | -173.30(-1.55%) |
Sep 01, 2009 | 11434 | 11443 | 11168 | 11173 | 178,400 | -192.10(-1.69%) |
Aug 31, 2009 | 11360 | 11481 | 11343 | 11365 | 132,400 | -77.60(-0.68%) |
Aug 28, 2009 | 11419 | 11523 | 11396 | 11443 | 160,000 | +85.80(+0.76%) |
Aug 27, 2009 | 11343 | 11423 | 11294 | 11357 | 147,200 | -19.50(-0.17%) |
Aug 26, 2009 | 11401 | 11446 | 11319 | 11376 | 164,400 | -51.40(-0.45%) |
Aug 25, 2009 | 11255 | 11433 | 11220 | 11428 | 183,600 | +124.00(+1.10%) |
Aug 24, 2009 | 11240 | 11349 | 11190 | 11304 | 162,000 | +142.80(+1.28%) |
Aug 21, 2009 | 10880 | 11194 | 10848 | 11161 | 205,800 | +268.50(+2.46%) |
Aug 20, 2009 | 10805 | 10918 | 10795 | 10892 | 123,600 | +197.00(+1.84%) |
Aug 19, 2009 | 10617 | 10749 | 10512 | 10696 | 127,200 | -12.80(-0.12%) |
Aug 18, 2009 | 10626 | 10708 | 10599 | 10708 | 110,200 | +109.80(+1.04%) |
Aug 17, 2009 | 10857 | 10857 | 10538 | 10598 | 183,000 | -303.40(-2.78%) |
Aug 14, 2009 | 11056 | 11121 | 10853 | 10902 | 137,800 | -144.90(-1.31%) |
Aug 13, 2009 | 10942 | 11144 | 10926 | 11047 | 175,200 | +113.00(+1.03%) |
Aug 12, 2009 | 10808 | 10956 | 10738 | 10934 | 143,200 | +101.90(+0.94%) |
Aug 11, 2009 | 10948 | 11011 | 10786 | 10832 | 142,200 | -91.10(-0.83%) |
Aug 10, 2009 | 10934 | 10934 | 10848 | 10923 | 108,000 | -24.60(-0.22%) |
Aug 07, 2009 | 10739 | 10984 | 10713 | 10948 | 185,400 | +171.60(+1.59%) |
Aug 06, 2009 | 10809 | 10850 | 10730 | 10776 | 196,000 | +71.60(+0.67%) |
Aug 05, 2009 | 10881 | 10922 | 10673 | 10704 | 188,200 | -172.40(-1.59%) |
Aug 04, 2009 | 10906 | 10906 | 10758 | 10877 | 157,200 | -24.20(-0.22%) |
Aug 03, 2009 | 10810 | 10953 | 10800 | 10901 | 182,000 | +45.90(+0.42%) |
Jul 31, 2009 | 10842 | 10933 | 10778 | 10855 | 267,200 | -19.30(-0.18%) |
Jul 30, 2009 | 10743 | 10895 | 10663 | 10874 | 248,000 | +212.80(+2.00%) |
Jul 29, 2009 | 10649 | 10743 | 10599 | 10662 | 231,800 | -2.40(-0.02%) |
Jul 28, 2009 | 10614 | 10738 | 10600 | 10664 | 255,600 | +72.30(+0.68%) |
Jul 27, 2009 | 10536 | 10639 | 10488 | 10592 | 201,000 | +153.10(+1.47%) |
Jul 24, 2009 | 10361 | 10497 | 10343 | 10439 | 210,200 | +68.80(+0.66%) |
Jul 23, 2009 | 10177 | 10403 | 10171 | 10370 | 237,200 | +216.40(+2.13%) |
Jul 22, 2009 | 10123 | 10153 | 10047 | 10153 | 169,200 | +31.20(+0.31%) |
Jul 21, 2009 | 10163 | 10223 | 10096 | 10122 | 218,800 | -20.60(-0.20%) |
Jul 20, 2009 | 10137 | 10164 | 10079 | 10143 | 173,800 | +100.90(+1.00%) |
Jul 17, 2009 | 10049 | 10126 | 9963 | 10042 | 173,000 | +44.30(+0.44%) |
Jul 16, 2009 | 9888 | 10069 | 9855 | 9998 | 227,400 | +92.30(+0.93%) |
Jul 15, 2009 | 9687 | 9905 | 9671 | 9905 | 240,800 | +271.30(+2.82%) |
Jul 14, 2009 | 9613 | 9676 | 9552 | 9634 | 175,800 | +66.60(+0.70%) |
Jul 13, 2009 | 9295 | 9579 | 9241 | 9567 | 175,400 | +222.50(+2.38%) |
Jul 10, 2009 | 9382 | 9431 | 9325 | 9345 | 178,600 | -98.20(-1.04%) |
Jul 09, 2009 | 9400 | 9518 | 9390 | 9443 | 177,000 | +82.50(+0.88%) |
Jul 08, 2009 | 9462 | 9504 | 9326 | 9361 | 199,800 | -159.40(-1.67%) |
Jul 07, 2009 | 9598 | 9683 | 9507 | 9520 | 201,400 | -49.00(-0.51%) |
Jul 06, 2009 | 9628 | 9634 | 9469 | 9569 | 177,400 | -138.80(-1.43%) |
Jul 03, 2009 | 9697 | 9724 | 9591 | 9708 | 128,400 | +64.30(+0.67%) |
Jul 02, 2009 | 9858 | 9922 | 9644 | 9644 | 228,000 | -260.20(-2.63%) |
Jul 01, 2009 | 9798 | 9929 | 9792 | 9904 | 219,200 | +115.90(+1.18%) |
Jun 30, 2009 | 9890 | 9891 | 9728 | 9788 | 238,000 | -57.90(-0.59%) |
Jun 29, 2009 | 9642 | 9854 | 9633 | 9846 | 237,600 | +158.80(+1.64%) |
Jun 26, 2009 | 9718 | 9789 | 9625 | 9687 | 196,000 | +19.70(+0.20%) |
Jun 25, 2009 | 9619 | 9715 | 9471 | 9667 | 222,200 | +49.60(+0.52%) |
Jun 24, 2009 | 9390 | 9641 | 9313 | 9618 | 235,400 | +268.90(+2.88%) |
Jun 23, 2009 | 9305 | 9413 | 9285 | 9349 | 250,200 | +10.20(+0.11%) |
Jun 22, 2009 | 9567 | 9567 | 9331 | 9338 | 251,600 | -242.40(-2.53%) |
Jun 19, 2009 | 9374 | 9604 | 9351 | 9581 | 361,200 | +196.90(+2.10%) |
Jun 18, 2009 | 9309 | 9414 | 9219 | 9384 | 243,800 | +100.80(+1.09%) |
Jun 17, 2009 | 9451 | 9472 | 9201 | 9283 | 352,600 | -214.70(-2.26%) |
Jun 16, 2009 | 9540 | 9588 | 9495 | 9498 | 193,600 | -20.80(-0.22%) |
Jun 15, 2009 | 9674 | 9679 | 9495 | 9519 | 191,600 | -195.70(-2.01%) |
Jun 12, 2009 | 9688 | 9741 | 9652 | 9714 | 157,400 | +6.00(+0.06%) |
Jun 11, 2009 | 9625 | 9739 | 9619 | 9708 | 181,000 | +80.80(+0.84%) |
Jun 10, 2009 | 9619 | 9706 | 9606 | 9628 | 228,800 | +129.90(+1.37%) |
Jun 09, 2009 | 9460 | 9536 | 9436 | 9498 | 193,200 | +101.50(+1.08%) |
Jun 08, 2009 | 9485 | 9498 | 9342 | 9396 | 189,000 | -122.80(-1.29%) |
Jun 05, 2009 | 9506 | 9627 | 9455 | 9519 | 231,600 | +64.40(+0.68%) |
Jun 04, 2009 | 9484 | 9530 | 9375 | 9455 | 192,400 | -10.20(-0.11%) |
Jun 03, 2009 | 9707 | 9714 | 9426 | 9465 | 240,800 | -200.00(-2.07%) |
Jun 02, 2009 | 9566 | 9709 | 9554 | 9665 | 243,400 | +33.90(+0.35%) |
Jun 01, 2009 | 9555 | 9672 | 9538 | 9631 | 214,400 | +206.60(+2.19%) |
May 29, 2009 | 9519 | 9556 | 9413 | 9424 | 239,000 | -11.20(-0.12%) |
May 28, 2009 | 9407 | 9496 | 9368 | 9436 | 209,000 | -75.30(-0.79%) |
May 27, 2009 | 9449 | 9522 | 9423 | 9511 | 249,200 | +105.10(+1.12%) |
May 26, 2009 | 9295 | 9439 | 9210 | 9406 | 224,600 | +58.30(+0.62%) |
May 25, 2009 | 9337 | 9372 | 9176 | 9347 | 97,800 | +38.80(+0.42%) |
May 22, 2009 | 9250 | 9378 | 9206 | 9309 | 194,000 | +83.30(+0.90%) |
May 21, 2009 | 9282 | 9300 | 9181 | 9225 | 193,200 | -164.10(-1.75%) |
May 20, 2009 | 9357 | 9449 | 9261 | 9389 | 289,800 | +47.80(+0.51%) |
May 19, 2009 | 9252 | 9387 | 9233 | 9342 | 263,400 | +182.30(+1.99%) |
May 18, 2009 | 8880 | 9163 | 8828 | 9159 | 238,800 | +180.70(+2.01%) |
May 15, 2009 | 9035 | 9085 | 8922 | 8979 | 219,600 | -5.60(-0.06%) |
May 14, 2009 | 8979 | 9003 | 8838 | 8984 | 255,000 | -16.40(-0.18%) |
May 13, 2009 | 9320 | 9351 | 8982 | 9001 | 341,600 | -268.40(-2.90%) |
May 12, 2009 | 9197 | 9378 | 9182 | 9269 | 308,400 | -47.80(-0.51%) |
May 11, 2009 | 9458 | 9460 | 9232 | 9317 | 261,000 | -91.30(-0.97%) |
May 08, 2009 | 9310 | 9444 | 9279 | 9408 | 286,200 | +179.20(+1.94%) |
May 07, 2009 | 9292 | 9444 | 9176 | 9229 | 334,400 | -0.10(-0.00%) |
May 06, 2009 | 9120 | 9273 | 9087 | 9229 | 258,800 | +92.30(+1.01%) |
May 05, 2009 | 9065 | 9196 | 9038 | 9137 | 284,200 | +62.00(+0.68%) |
May 04, 2009 | 9048 | 9096 | 8928 | 9075 | 235,600 | +36.70(+0.41%) |
Apr 30, 2009 | 8987 | 9101 | 8957 | 9038 | 315,200 | +146.70(+1.65%) |
Apr 29, 2009 | 8730 | 8934 | 8697 | 8891 | 284,600 | +235.00(+2.71%) |
Apr 28, 2009 | 8619 | 8707 | 8504 | 8656 | 287,400 | -120.70(-1.38%) |
Apr 27, 2009 | 8740 | 8800 | 8634 | 8777 | 286,200 | -111.20(-1.25%) |
Apr 24, 2009 | 8769 | 8905 | 8731 | 8888 | 247,400 | +119.00(+1.36%) |
Apr 23, 2009 | 8778 | 8876 | 8718 | 8769 | 225,600 | -64.90(-0.73%) |
Apr 22, 2009 | 8608 | 8839 | 8547 | 8834 | 294,800 | +218.30(+2.53%) |
Apr 21, 2009 | 8707 | 8759 | 8414 | 8616 | 352,000 | -102.40(-1.17%) |
Apr 20, 2009 | 8988 | 9018 | 8672 | 8718 | 289,000 | -312.70(-3.46%) |
Apr 17, 2009 | 8898 | 9031 | 8803 | 9031 | 349,000 | +156.40(+1.76%) |
Apr 16, 2009 | 8791 | 8926 | 8704 | 8874 | 273,600 | +162.60(+1.87%) |
Apr 15, 2009 | 8748 | 8825 | 8663 | 8712 | 302,800 | -122.90(-1.39%) |
Apr 14, 2009 | 8688 | 8863 | 8678 | 8835 | 418,000 | +130.00(+1.49%) |
Apr 09, 2009 | 8458 | 8714 | 8400 | 8705 | 261,600 | +300.10(+3.57%) |
Apr 08, 2009 | 8211 | 8415 | 8175 | 8405 | 198,400 | +58.70(+0.70%) |
Apr 07, 2009 | 8403 | 8456 | 8248 | 8346 | 268,200 | +24.90(+0.30%) |
Apr 06, 2009 | 8435 | 8502 | 8224 | 8321 | 276,000 | +1.20(+0.01%) |
Apr 03, 2009 | 8281 | 8411 | 8245 | 8320 | 302,400 | -14.80(-0.18%) |
Apr 02, 2009 | 8116 | 8347 | 8103 | 8335 | 411,800 | +373.70(+4.69%) |
Apr 01, 2009 | 7761 | 8002 | 7637 | 7961 | 298,800 | +146.00(+1.87%) |
Mar 31, 2009 | 7644 | 7815 | 7640 | 7815 | 224,600 | +213.90(+2.81%) |
Mar 30, 2009 | 7782 | 7788 | 7589 | 7601 | 269,200 | -326.50(-4.12%) |
Mar 27, 2009 | 8044 | 8113 | 7912 | 7928 | 223,200 | -148.60(-1.84%) |
Mar 26, 2009 | 8108 | 8110 | 7974 | 8076 | 219,800 | +3.80(+0.05%) |
Mar 25, 2009 | 7953 | 8122 | 7948 | 8072 | 272,200 | +82.90(+1.04%) |
Mar 24, 2009 | 8093 | 8106 | 7902 | 7990 | 303,000 | +37.20(+0.47%) |
Mar 23, 2009 | 7838 | 7972 | 7783 | 7952 | 288,000 | +242.30(+3.14%) |
Mar 20, 2009 | 7640 | 7710 | 7527 | 7710 | 355,600 | +8.40(+0.11%) |
Mar 19, 2009 | 7737 | 7846 | 7675 | 7702 | 272,800 | +40.00(+0.52%) |
Mar 18, 2009 | 7739 | 7812 | 7553 | 7662 | 269,400 | +16.30(+0.21%) |
Mar 17, 2009 | 7605 | 7716 | 7530 | 7645 | 274,200 | +8.40(+0.11%) |
Mar 16, 2009 | 7547 | 7647 | 7532 | 7637 | 278,400 | +209.10(+2.82%) |
Mar 13, 2009 | 7492 | 7543 | 7376 | 7428 | 293,800 | +87.30(+1.19%) |
Mar 12, 2009 | 7143 | 7340 | 7009 | 7340 | 272,000 | +135.80(+1.88%) |
Mar 11, 2009 | 7143 | 7357 | 7063 | 7205 | 315,000 | +51.40(+0.72%) |
Mar 10, 2009 | 6808 | 7153 | 6772 | 7153 | 371,800 | +335.90(+4.93%) |
Mar 09, 2009 | 6965 | 6970 | 6703 | 6817 | 332,800 | -119.50(-1.72%) |
Mar 07, 2009 | 7062 | 7087 | 6883 | 6937 | 327,600 | -89.00(-1.27%) |
Mar 06, 2009 | 7295 | 7297 | 7026 | 7026 | 318,800 | -331.60(-4.51%) |
Mar 05, 2009 | 7296 | 7391 | 7257 | 7358 | 254,400 | +138.10(+1.91%) |
Mar 04, 2009 | 7316 | 7359 | 7199 | 7219 | 292,600 | -51.10(-0.70%) |
Mar 03, 2009 | 7429 | 7464 | 7270 | 7270 | 304,200 | -350.40(-4.60%) |
Feb 28, 2009 | 7732 | 7736 | 7522 | 7621 | 251,200 | -190.80(-2.44%) |
Feb 27, 2009 | 7571 | 7862 | 7565 | 7812 | 326,000 | +299.60(+3.99%) |
Feb 26, 2009 | 7626 | 7643 | 7385 | 7512 | 278,800 | +28.70(+0.38%) |
Feb 25, 2009 | 7437 | 7547 | 7404 | 7483 | 312,400 | -57.00(-0.76%) |
Feb 24, 2009 | 7729 | 7781 | 7515 | 7540 | 245,000 | -63.20(-0.83%) |
Feb 21, 2009 | 7740 | 7760 | 7602 | 7604 | 305,200 | -272.30(-3.46%) |
Feb 20, 2009 | 7903 | 7964 | 7822 | 7876 | 249,000 | +14.50(+0.18%) |
Feb 19, 2009 | 7890 | 7910 | 7707 | 7861 | 259,000 | +18.20(+0.23%) |
Feb 18, 2009 | 7988 | 8006 | 7784 | 7843 | 326,200 | -231.80(-2.87%) |
Feb 17, 2009 | 8206 | 8229 | 8075 | 8075 | 159,800 | -190.50(-2.30%) |
Feb 14, 2009 | 8291 | 8394 | 8255 | 8266 | 211,800 | +64.60(+0.79%) |
Feb 13, 2009 | 8302 | 8327 | 8117 | 8201 | 219,400 | -154.90(-1.85%) |
Feb 12, 2009 | 8330 | 8388 | 8246 | 8356 | 217,200 | -41.50(-0.49%) |
Feb 11, 2009 | 8523 | 8654 | 8390 | 8397 | 214,600 | -187.50(-2.18%) |
Feb 10, 2009 | 8495 | 8601 | 8463 | 8585 | 194,400 | +40.10(+0.47%) |
Feb 07, 2009 | 8498 | 8609 | 8411 | 8545 | 226,800 | +104.50(+1.24%) |
Feb 06, 2009 | 8333 | 8453 | 8209 | 8440 | 244,200 | -55.20(-0.65%) |
Feb 05, 2009 | 8413 | 8548 | 8286 | 8495 | 220,000 | +133.50(+1.60%) |
Feb 04, 2009 | 8295 | 8366 | 8180 | 8362 | 237,200 | +128.50(+1.56%) |