Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2009 | 8275 | 8316 | 8118 | 8233 | 223,000 | -217.00(-2.57%) |
Jan 31, 2009 | 8457 | 8512 | 8326 | 8450 | 274,600 | -27.00(-0.32%) |
Jan 30, 2009 | 8650 | 8665 | 8403 | 8477 | 245,600 | -224.10(-2.58%) |
Jan 29, 2009 | 8414 | 8733 | 8396 | 8702 | 350,600 | +352.00(+4.22%) |
Jan 28, 2009 | 8408 | 8411 | 8169 | 8350 | 251,400 | -25.70(-0.31%) |
Jan 27, 2009 | 8106 | 8420 | 8092 | 8375 | 268,000 | +202.40(+2.48%) |
Jan 24, 2009 | 8153 | 8208 | 7982 | 8173 | 224,800 | +13.50(+0.17%) |
Jan 23, 2009 | 8381 | 8451 | 8117 | 8159 | 249,800 | -71.40(-0.87%) |
Jan 22, 2009 | 8212 | 8389 | 8077 | 8231 | 330,400 | -45.80(-0.55%) |
Jan 21, 2009 | 8462 | 8617 | 8224 | 8276 | 299,800 | -218.30(-2.57%) |
Jan 20, 2009 | 8739 | 8788 | 8390 | 8495 | 229,400 | -125.30(-1.45%) |
Jan 17, 2009 | 8778 | 8884 | 8620 | 8620 | 243,200 | +9.00(+0.10%) |
Jan 16, 2009 | 8686 | 8736 | 8500 | 8611 | 249,800 | -81.60(-0.94%) |
Jan 15, 2009 | 9132 | 9138 | 8594 | 8693 | 313,600 | -364.60(-4.03%) |
Jan 14, 2009 | 9099 | 9112 | 8920 | 9057 | 249,600 | -142.60(-1.55%) |
Jan 13, 2009 | 9330 | 9351 | 9179 | 9200 | 179,200 | -178.60(-1.90%) |
Jan 10, 2009 | 9528 | 9529 | 9310 | 9378 | 195,000 | -91.00(-0.96%) |
Jan 09, 2009 | 9453 | 9576 | 9358 | 9470 | 230,600 | -100.50(-1.05%) |
Jan 08, 2009 | 9726 | 9726 | 9504 | 9570 | 209,200 | -154.00(-1.58%) |
Jan 07, 2009 | 9677 | 9800 | 9618 | 9724 | 133,200 | +79.90(+0.83%) |
Jan 06, 2009 | 9543 | 9644 | 9506 | 9644 | 199,800 | +157.80(+1.66%) |
Jan 03, 2009 | 9262 | 9486 | 9219 | 9486 | 155,200 | +290.50(+3.16%) |
Dec 31, 2008 | 9082 | 9196 | 9068 | 9196 | 142,400 | +178.10(+1.98%) |
Dec 30, 2008 | 9081 | 9138 | 8955 | 9018 | 125,000 | -50.80(-0.56%) |
Dec 24, 2008 | 9075 | 9187 | 9041 | 9068 | 123,800 | -30.40(-0.33%) |
Dec 23, 2008 | 9232 | 9235 | 9095 | 9099 | 178,800 | -169.50(-1.83%) |
Dec 20, 2008 | 9152 | 9333 | 9099 | 9268 | 330,600 | +10.60(+0.11%) |
Dec 19, 2008 | 9220 | 9328 | 9202 | 9258 | 268,600 | +60.90(+0.66%) |
Dec 18, 2008 | 9282 | 9283 | 9047 | 9197 | 252,600 | +29.20(+0.32%) |
Dec 17, 2008 | 9010 | 9168 | 8996 | 9168 | 197,800 | +143.80(+1.59%) |
Dec 16, 2008 | 8994 | 9112 | 8930 | 9024 | 233,800 | +48.40(+0.54%) |
Dec 13, 2008 | 8881 | 8976 | 8711 | 8976 | 251,200 | -207.10(-2.26%) |
Dec 12, 2008 | 9140 | 9249 | 9020 | 9183 | 198,600 | +30.20(+0.33%) |
Dec 11, 2008 | 9070 | 9163 | 8975 | 9152 | 204,400 | +89.30(+0.99%) |
Dec 10, 2008 | 8973 | 9126 | 8895 | 9063 | 286,000 | +26.60(+0.29%) |
Dec 09, 2008 | 8894 | 9062 | 8825 | 9036 | 214,800 | +545.30(+6.42%) |
Dec 06, 2008 | 8696 | 8743 | 8409 | 8491 | 247,000 | -344.90(-3.90%) |
Dec 05, 2008 | 8815 | 9113 | 8700 | 8836 | 276,800 | -43.80(-0.49%) |
Dec 04, 2008 | 8782 | 8927 | 8646 | 8880 | 209,200 | +45.20(+0.51%) |
Dec 03, 2008 | 8360 | 8835 | 8293 | 8835 | 313,200 | +324.20(+3.81%) |
Dec 02, 2008 | 8914 | 8914 | 8424 | 8510 | 229,800 | -400.10(-4.49%) |
Nov 29, 2008 | 8886 | 8920 | 8726 | 8911 | 204,000 | +61.30(+0.69%) |
Nov 28, 2008 | 8728 | 8862 | 8720 | 8849 | 242,000 | +195.20(+2.26%) |
Nov 27, 2008 | 8586 | 8720 | 8461 | 8654 | 273,400 | -42.50(-0.49%) |
Nov 26, 2008 | 8534 | 8862 | 8454 | 8697 | 331,000 | +74.00(+0.86%) |
Nov 25, 2008 | 8174 | 8623 | 8093 | 8623 | 345,000 | +648.20(+8.13%) |
Nov 22, 2008 | 8063 | 8240 | 7862 | 7974 | 371,200 | -14.00(-0.18%) |
Nov 21, 2008 | 7996 | 8073 | 7831 | 7988 | 412,600 | -223.10(-2.72%) |
Nov 20, 2008 | 8532 | 8536 | 8212 | 8212 | 280,800 | -319.30(-3.74%) |
Nov 19, 2008 | 8481 | 8533 | 8269 | 8531 | 267,400 | +32.00(+0.38%) |
Nov 18, 2008 | 8789 | 8827 | 8416 | 8499 | 299,400 | -333.40(-3.77%) |
Nov 15, 2008 | 9068 | 9069 | 8797 | 8832 | 242,600 | +91.60(+1.05%) |
Nov 14, 2008 | 8684 | 8823 | 8526 | 8741 | 244,800 | +93.80(+1.08%) |
Nov 13, 2008 | 9070 | 9083 | 8605 | 8647 | 300,000 | -265.10(-2.97%) |
Nov 12, 2008 | 9123 | 9171 | 8906 | 8912 | 267,400 | -381.90(-4.11%) |
Nov 11, 2008 | 9484 | 9526 | 9268 | 9294 | 241,800 | -49.70(-0.53%) |
Nov 08, 2008 | 9153 | 9392 | 9014 | 9344 | 220,200 | +209.60(+2.29%) |
Nov 07, 2008 | 9362 | 9578 | 9111 | 9134 | 288,600 | -610.80(-6.27%) |
Nov 06, 2008 | 9631 | 9884 | 9508 | 9745 | 278,600 | +17.90(+0.18%) |
Nov 05, 2008 | 9279 | 9727 | 9242 | 9727 | 312,000 | +495.00(+5.36%) |
Nov 04, 2008 | 9186 | 9232 | 8977 | 9232 | 225,600 | +115.80(+1.27%) |
Oct 31, 2008 | 8843 | 9138 | 8687 | 9116 | 259,200 | +293.10(+3.32%) |
Oct 30, 2008 | 8813 | 8964 | 8695 | 8823 | 328,200 | +172.80(+2.00%) |
Oct 29, 2008 | 8376 | 8650 | 8260 | 8650 | 452,400 | +744.70(+9.42%) |
Oct 28, 2008 | 8221 | 8245 | 7820 | 7905 | 368,800 | -104.50(-1.30%) |
Oct 27, 2008 | 7977 | 8187 | 7737 | 8010 | 350,000 | -343.30(-4.11%) |
Oct 24, 2008 | 8445 | 8497 | 7992 | 8353 | 409,600 | -458.00(-5.20%) |
Oct 23, 2008 | 9008 | 9046 | 8419 | 8811 | 433,600 | -184.10(-2.05%) |
Oct 22, 2008 | 9584 | 9594 | 8928 | 8995 | 487,400 | -799.70(-8.16%) |
Oct 21, 2008 | 10105 | 10105 | 9717 | 9795 | 306,200 | -149.30(-1.50%) |
Oct 20, 2008 | 9901 | 9944 | 9758 | 9944 | 308,000 | +289.10(+2.99%) |
Oct 17, 2008 | 9799 | 9801 | 9345 | 9655 | 372,200 | +347.00(+3.73%) |
Oct 16, 2008 | 9305 | 9700 | 9147 | 9308 | 394,200 | -398.60(-4.11%) |
Oct 15, 2008 | 10144 | 10200 | 9594 | 9707 | 328,600 | -517.70(-5.06%) |
Oct 14, 2008 | 10309 | 10573 | 10032 | 10224 | 394,200 | +268.80(+2.70%) |
Oct 13, 2008 | 9559 | 9956 | 9357 | 9956 | 407,600 | +958.00(+10.65%) |
Oct 10, 2008 | 9443 | 9462 | 8835 | 8998 | 596,400 | -905.20(-9.14%) |
Oct 09, 2008 | 10412 | 10536 | 9820 | 9903 | 395,000 | -394.70(-3.83%) |
Oct 08, 2008 | 10612 | 10906 | 10155 | 10298 | 481,000 | -564.40(-5.20%) |
Oct 07, 2008 | 10936 | 11129 | 10644 | 10862 | 359,600 | +136.00(+1.27%) |
Oct 06, 2008 | 11210 | 11214 | 10711 | 10726 | 324,400 | -692.50(-6.06%) |
Oct 03, 2008 | 11047 | 11442 | 10965 | 11418 | 294,400 | +416.20(+3.78%) |
Oct 02, 2008 | 11186 | 11364 | 10979 | 11002 | 306,600 | -180.20(-1.61%) |
Oct 01, 2008 | 11064 | 11182 | 10957 | 11182 | 273,200 | +195.00(+1.77%) |
Sep 30, 2008 | 10745 | 11053 | 10673 | 10988 | 319,800 | +41.80(+0.38%) |
Sep 29, 2008 | 11396 | 11398 | 10917 | 10946 | 277,200 | -442.20(-3.88%) |
Sep 26, 2008 | 11302 | 11462 | 11239 | 11388 | 215,200 | -50.70(-0.44%) |
Sep 25, 2008 | 11154 | 11472 | 11131 | 11439 | 249,000 | +325.70(+2.93%) |
Sep 24, 2008 | 11299 | 11299 | 11090 | 11113 | 217,400 | -63.60(-0.57%) |
Sep 23, 2008 | 11302 | 11314 | 11089 | 11176 | 308,400 | -152.00(-1.34%) |
Sep 22, 2008 | 11596 | 11599 | 11328 | 11328 | 313,200 | -229.40(-1.98%) |
Sep 19, 2008 | 10779 | 11558 | 10779 | 11558 | 708,000 | +926.30(+8.71%) |
Sep 18, 2008 | 10629 | 10855 | 10571 | 10632 | 363,800 | -29.80(-0.28%) |
Sep 17, 2008 | 11021 | 11109 | 10639 | 10661 | 374,800 | -250.10(-2.29%) |
Sep 16, 2008 | 10778 | 11016 | 10652 | 10912 | 542,000 | +12.50(+0.11%) |
Sep 15, 2008 | 11031 | 11160 | 10820 | 10899 | 464,200 | -513.00(-4.50%) |
Sep 12, 2008 | 11252 | 11416 | 11178 | 11412 | 232,800 | +275.50(+2.47%) |
Sep 11, 2008 | 11148 | 11213 | 10980 | 11136 | 232,000 | -44.30(-0.40%) |
Sep 10, 2008 | 11335 | 11344 | 11125 | 11181 | 311,400 | -169.20(-1.49%) |
Sep 09, 2008 | 11513 | 11611 | 11289 | 11350 | 258,200 | -204.20(-1.77%) |
Sep 08, 2008 | 11343 | 11658 | 11343 | 11554 | 272,400 | +414.50(+3.72%) |
Sep 05, 2008 | 11410 | 11414 | 11118 | 11140 | 309,600 | -340.40(-2.97%) |
Sep 04, 2008 | 11850 | 11860 | 11476 | 11480 | 234,600 | -369.00(-3.11%) |
Sep 03, 2008 | 11821 | 11932 | 11750 | 11849 | 194,200 | -54.80(-0.46%) |
Sep 02, 2008 | 11706 | 11936 | 11634 | 11904 | 199,000 | +210.10(+1.80%) |
Sep 01, 2008 | 11608 | 11745 | 11580 | 11694 | 109,000 | -13.50(-0.12%) |
Aug 29, 2008 | 11685 | 11742 | 11619 | 11707 | 163,200 | +44.70(+0.38%) |
Aug 28, 2008 | 11465 | 11687 | 11408 | 11663 | 179,000 | +183.00(+1.59%) |
Aug 27, 2008 | 11400 | 11546 | 11321 | 11480 | 174,600 | +59.70(+0.52%) |
Aug 26, 2008 | 11272 | 11440 | 11219 | 11420 | 147,000 | +92.80(+0.82%) |
Aug 25, 2008 | 11454 | 11459 | 11326 | 11327 | 98,800 | -170.20(-1.48%) |
Aug 22, 2008 | 11226 | 11507 | 11201 | 11497 | 138,800 | +279.90(+2.50%) |
Aug 21, 2008 | 11320 | 11322 | 11186 | 11217 | 150,000 | -162.50(-1.43%) |
Aug 20, 2008 | 11373 | 11422 | 11252 | 11380 | 188,800 | +44.60(+0.39%) |
Aug 19, 2008 | 11537 | 11551 | 11334 | 11335 | 184,600 | -342.20(-2.93%) |
Aug 18, 2008 | 11674 | 11784 | 11540 | 11678 | 113,800 | -8.60(-0.07%) |
Aug 15, 2008 | 11648 | 11712 | 11587 | 11686 | 206,400 | +79.30(+0.68%) |
Aug 14, 2008 | 11742 | 11776 | 11528 | 11607 | 183,800 | -88.60(-0.76%) |
Aug 13, 2008 | 11904 | 11957 | 11691 | 11695 | 193,400 | -300.70(-2.51%) |
Aug 12, 2008 | 12009 | 12079 | 11913 | 11996 | 179,200 | -51.60(-0.43%) |
Aug 11, 2008 | 11806 | 12048 | 11748 | 12048 | 151,400 | +247.80(+2.10%) |
Aug 08, 2008 | 11667 | 11831 | 11612 | 11800 | 167,800 | +82.40(+0.70%) |
Aug 07, 2008 | 11704 | 11897 | 11684 | 11718 | 183,200 | -56.90(-0.48%) |
Aug 06, 2008 | 11820 | 11832 | 11648 | 11774 | 196,400 | +23.00(+0.20%) |
Aug 05, 2008 | 11536 | 11752 | 11474 | 11751 | 224,000 | +303.80(+2.65%) |
Aug 04, 2008 | 11556 | 11580 | 11410 | 11448 | 161,000 | -121.90(-1.05%) |
Aug 01, 2008 | 11719 | 11777 | 11558 | 11570 | 222,600 | -311.80(-2.62%) |
Jul 31, 2008 | 11887 | 11978 | 11775 | 11881 | 298,000 | +63.40(+0.54%) |
Jul 30, 2008 | 11788 | 11922 | 11741 | 11818 | 273,000 | +134.10(+1.15%) |
Jul 29, 2008 | 11323 | 11696 | 11321 | 11684 | 288,200 | +199.20(+1.73%) |
Jul 28, 2008 | 11574 | 11640 | 11474 | 11485 | 210,400 | -105.30(-0.91%) |
Jul 25, 2008 | 11556 | 11593 | 11459 | 11590 | 224,200 | -85.20(-0.73%) |
Jul 24, 2008 | 12003 | 12014 | 11667 | 11675 | 259,200 | -259.80(-2.18%) |
Jul 23, 2008 | 11814 | 11952 | 11774 | 11935 | 290,600 | +324.80(+2.80%) |
Jul 22, 2008 | 11722 | 11735 | 11372 | 11610 | 342,000 | -174.50(-1.48%) |
Jul 21, 2008 | 11867 | 11939 | 11693 | 11785 | 239,400 | -110.70(-0.93%) |
Jul 18, 2008 | 11610 | 11929 | 11494 | 11895 | 307,400 | +253.20(+2.17%) |
Jul 17, 2008 | 11454 | 11710 | 11442 | 11642 | 362,600 | +354.40(+3.14%) |
Jul 16, 2008 | 11161 | 11330 | 11019 | 11288 | 293,200 | +136.10(+1.22%) |
Jul 15, 2008 | 11328 | 11346 | 10932 | 11152 | 325,000 | -291.40(-2.55%) |
Jul 14, 2008 | 11449 | 11602 | 11443 | 11443 | 226,400 | +59.50(+0.52%) |
Jul 11, 2008 | 11838 | 11845 | 11381 | 11384 | 250,400 | -356.00(-3.03%) |
Jul 10, 2008 | 11798 | 11892 | 11700 | 11740 | 228,200 | -260.30(-2.17%) |
Jul 09, 2008 | 11924 | 12000 | 11855 | 12000 | 283,200 | +205.10(+1.74%) |
Jul 08, 2008 | 11733 | 11943 | 11683 | 11795 | 286,600 | -187.50(-1.56%) |
Jul 07, 2008 | 11869 | 12006 | 11816 | 11982 | 253,200 | +216.30(+1.84%) |
Jul 04, 2008 | 12010 | 12022 | 11696 | 11766 | 214,800 | -214.20(-1.79%) |
Jul 03, 2008 | 11712 | 12033 | 11630 | 11980 | 334,200 | +123.20(+1.04%) |
Jul 02, 2008 | 11778 | 11957 | 11682 | 11857 | 300,400 | +86.00(+0.73%) |
Jul 01, 2008 | 12028 | 12035 | 11642 | 11771 | 284,800 | -275.30(-2.29%) |
Jun 30, 2008 | 12092 | 12136 | 11874 | 12046 | 274,800 | -43.60(-0.36%) |
Jun 27, 2008 | 12032 | 12145 | 11885 | 12090 | 271,400 | +12.10(+0.10%) |
Jun 26, 2008 | 12375 | 12375 | 12076 | 12078 | 255,200 | -368.40(-2.96%) |
Jun 25, 2008 | 12260 | 12446 | 12259 | 12446 | 275,400 | +240.50(+1.97%) |
Jun 24, 2008 | 12405 | 12461 | 12132 | 12206 | 261,000 | -197.80(-1.59%) |
Jun 23, 2008 | 12370 | 12494 | 12327 | 12403 | 236,600 | -9.10(-0.07%) |
Jun 20, 2008 | 12630 | 12640 | 12308 | 12412 | 420,000 | -172.50(-1.37%) |
Jun 19, 2008 | 12552 | 12728 | 12550 | 12585 | 286,800 | -46.50(-0.37%) |
Jun 18, 2008 | 12849 | 12852 | 12538 | 12632 | 247,400 | -253.60(-1.97%) |
Jun 17, 2008 | 12881 | 12992 | 12840 | 12885 | 210,200 | +58.50(+0.46%) |
Jun 16, 2008 | 12997 | 13050 | 12728 | 12827 | 251,200 | -172.10(-1.32%) |
Jun 13, 2008 | 12848 | 13023 | 12727 | 12999 | 253,600 | +145.40(+1.13%) |
Jun 12, 2008 | 12609 | 12853 | 12598 | 12853 | 306,600 | +269.00(+2.14%) |
Jun 11, 2008 | 12790 | 12914 | 12562 | 12584 | 307,800 | -170.90(-1.34%) |
Jun 10, 2008 | 12679 | 12842 | 12622 | 12755 | 273,800 | -68.70(-0.54%) |
Jun 09, 2008 | 12816 | 12889 | 12691 | 12824 | 260,400 | -85.90(-0.67%) |
Jun 06, 2008 | 13332 | 13379 | 12902 | 12910 | 261,600 | -329.50(-2.49%) |
Jun 05, 2008 | 13379 | 13416 | 13187 | 13239 | 201,000 | -101.90(-0.76%) |
Jun 04, 2008 | 13344 | 13384 | 13174 | 13341 | 236,800 | -90.50(-0.67%) |
Jun 03, 2008 | 13265 | 13452 | 13217 | 13432 | 239,800 | +131.70(+0.99%) |
Jun 02, 2008 | 13610 | 13612 | 13286 | 13300 | 257,000 | -300.90(-2.21%) |
May 30, 2008 | 13582 | 13631 | 13541 | 13601 | 244,000 | +61.40(+0.45%) |
May 29, 2008 | 13573 | 13632 | 13430 | 13540 | 212,000 | +40.30(+0.30%) |
May 28, 2008 | 13505 | 13599 | 13398 | 13499 | 218,800 | +47.80(+0.36%) |
May 27, 2008 | 13624 | 13664 | 13445 | 13451 | 218,000 | -132.30(-0.97%) |
May 26, 2008 | 13524 | 13614 | 13514 | 13584 | 96,200 | +6.10(+0.04%) |
May 23, 2008 | 13863 | 13864 | 13578 | 13578 | 198,800 | -274.40(-1.98%) |
May 22, 2008 | 13742 | 13886 | 13667 | 13852 | 274,000 | -5.20(-0.04%) |
May 21, 2008 | 14047 | 14049 | 13803 | 13857 | 208,600 | -134.90(-0.96%) |
May 20, 2008 | 14158 | 14167 | 13974 | 13992 | 196,400 | -255.50(-1.79%) |
May 19, 2008 | 14149 | 14248 | 14110 | 14248 | 149,400 | +122.80(+0.87%) |
May 16, 2008 | 14255 | 14301 | 14078 | 14125 | 235,000 | -61.60(-0.43%) |
May 15, 2008 | 14145 | 14186 | 14079 | 14186 | 146,000 | -0.80(-0.01%) |
May 14, 2008 | 14068 | 14215 | 14033 | 14187 | 200,400 | +170.80(+1.22%) |
May 13, 2008 | 14112 | 14138 | 13959 | 14016 | 189,800 | -37.50(-0.27%) |
May 12, 2008 | 13991 | 14108 | 13987 | 14054 | 149,200 | +108.80(+0.78%) |
May 09, 2008 | 14000 | 14015 | 13844 | 13945 | 206,200 | -128.90(-0.92%) |
May 08, 2008 | 13898 | 14074 | 13881 | 14074 | 185,600 | +47.20(+0.34%) |
May 07, 2008 | 14037 | 14091 | 14004 | 14027 | 179,000 | +21.00(+0.15%) |
May 06, 2008 | 14071 | 14120 | 13884 | 14006 | 218,200 | -68.20(-0.48%) |
May 05, 2008 | 14049 | 14123 | 13974 | 14074 | 114,400 | +14.00(+0.10%) |