Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2008 | 13916 | 14169 | 13913 | 14060 | 248,600 | +261.70(+1.90%) |
Apr 30, 2008 | 13698 | 13798 | 13561 | 13798 | 186,000 | +91.10(+0.66%) |
Apr 29, 2008 | 13803 | 13835 | 13669 | 13707 | 205,000 | -170.60(-1.23%) |
Apr 28, 2008 | 13767 | 13904 | 13767 | 13878 | 185,000 | +105.00(+0.76%) |
Apr 25, 2008 | 13731 | 13833 | 13694 | 13773 | 206,600 | +103.60(+0.76%) |
Apr 24, 2008 | 13634 | 13669 | 13427 | 13669 | 232,600 | +6.20(+0.05%) |
Apr 23, 2008 | 13617 | 13683 | 13466 | 13663 | 281,000 | +69.60(+0.51%) |
Apr 22, 2008 | 13681 | 13696 | 13537 | 13593 | 203,000 | -135.50(-0.99%) |
Apr 21, 2008 | 13927 | 13933 | 13677 | 13729 | 207,200 | -196.00(-1.41%) |
Apr 18, 2008 | 13632 | 13946 | 13621 | 13925 | 234,800 | +356.20(+2.63%) |
Apr 17, 2008 | 13673 | 13682 | 13538 | 13569 | 191,400 | -68.90(-0.51%) |
Apr 16, 2008 | 13529 | 13652 | 13442 | 13638 | 208,000 | +228.70(+1.71%) |
Apr 15, 2008 | 13274 | 13445 | 13263 | 13409 | 240,600 | +248.60(+1.89%) |
Apr 14, 2008 | 13215 | 13242 | 13107 | 13160 | 211,000 | -118.00(-0.89%) |
Apr 11, 2008 | 13570 | 13614 | 13226 | 13278 | 219,000 | -229.60(-1.70%) |
Apr 10, 2008 | 13560 | 13566 | 13310 | 13508 | 220,400 | -91.10(-0.67%) |
Apr 09, 2008 | 13692 | 13734 | 13579 | 13599 | 208,200 | -160.40(-1.17%) |
Apr 08, 2008 | 13861 | 13863 | 13675 | 13759 | 190,000 | -160.20(-1.15%) |
Apr 07, 2008 | 13907 | 14020 | 13863 | 13920 | 205,200 | +73.20(+0.53%) |
Apr 04, 2008 | 13777 | 13846 | 13695 | 13846 | 333,800 | +107.50(+0.78%) |
Apr 03, 2008 | 13840 | 13845 | 13620 | 13739 | 239,800 | -99.80(-0.72%) |
Apr 02, 2008 | 13783 | 13842 | 13692 | 13839 | 259,400 | +139.60(+1.02%) |
Apr 01, 2008 | 13206 | 13699 | 13194 | 13699 | 284,800 | +430.10(+3.24%) |
Mar 31, 2008 | 13359 | 13370 | 13181 | 13269 | 256,000 | -173.40(-1.29%) |
Mar 28, 2008 | 13557 | 13578 | 13413 | 13442 | 217,600 | -95.50(-0.71%) |
Mar 27, 2008 | 13358 | 13596 | 13355 | 13538 | 253,800 | +134.90(+1.01%) |
Mar 26, 2008 | 13378 | 13427 | 13300 | 13403 | 255,400 | -31.20(-0.23%) |
Mar 25, 2008 | 13370 | 13434 | 13305 | 13434 | 329,800 | +470.00(+3.63%) |
Mar 20, 2008 | 12840 | 13049 | 12790 | 12964 | 413,600 | -0.50(-0.00%) |
Mar 19, 2008 | 13152 | 13196 | 12874 | 12965 | 308,800 | -65.80(-0.50%) |
Mar 18, 2008 | 12892 | 13037 | 12780 | 13030 | 273,200 | +374.50(+2.96%) |
Mar 17, 2008 | 12678 | 12872 | 12638 | 12656 | 324,600 | -365.40(-2.81%) |
Mar 14, 2008 | 13089 | 13312 | 12905 | 13021 | 291,800 | -51.80(-0.40%) |
Mar 13, 2008 | 12926 | 13106 | 12849 | 13073 | 338,600 | -58.10(-0.44%) |
Mar 12, 2008 | 13272 | 13292 | 13080 | 13131 | 298,600 | +75.20(+0.58%) |
Mar 11, 2008 | 12744 | 13138 | 12713 | 13056 | 361,400 | +401.10(+3.17%) |
Mar 10, 2008 | 12673 | 12835 | 12571 | 12655 | 290,200 | -36.30(-0.29%) |
Mar 08, 2008 | 12674 | 12819 | 12584 | 12691 | 312,200 | -112.00(-0.87%) |
Mar 07, 2008 | 12982 | 12994 | 12746 | 12803 | 283,200 | -144.80(-1.12%) |
Mar 06, 2008 | 12732 | 12969 | 12682 | 12948 | 273,400 | +318.00(+2.52%) |
Mar 05, 2008 | 12913 | 12957 | 12585 | 12630 | 282,000 | -232.40(-1.81%) |
Mar 04, 2008 | 12998 | 13021 | 12830 | 12862 | 277,400 | -307.90(-2.34%) |
Mar 01, 2008 | 13204 | 13306 | 13056 | 13170 | 377,800 | -101.70(-0.77%) |
Feb 29, 2008 | 13399 | 13440 | 13272 | 13272 | 307,200 | -182.20(-1.35%) |
Feb 28, 2008 | 13461 | 13506 | 13255 | 13454 | 261,400 | +17.70(+0.13%) |
Feb 27, 2008 | 13222 | 13445 | 13182 | 13437 | 264,000 | +280.00(+2.13%) |
Feb 26, 2008 | 13142 | 13180 | 12995 | 13157 | 233,600 | +139.10(+1.07%) |
Feb 23, 2008 | 13055 | 13155 | 12961 | 13018 | 258,200 | -155.50(-1.18%) |
Feb 22, 2008 | 13151 | 13288 | 13116 | 13173 | 220,000 | +92.60(+0.71%) |
Feb 21, 2008 | 13097 | 13139 | 12998 | 13080 | 298,000 | -189.30(-1.43%) |
Feb 20, 2008 | 13260 | 13393 | 13044 | 13270 | 272,800 | -42.50(-0.32%) |
Feb 19, 2008 | 13156 | 13347 | 13147 | 13312 | 195,000 | +238.30(+1.82%) |
Feb 16, 2008 | 13293 | 13382 | 12980 | 13074 | 343,600 | -239.30(-1.80%) |
Feb 15, 2008 | 13421 | 13456 | 13252 | 13313 | 270,400 | +46.50(+0.35%) |
Feb 14, 2008 | 13137 | 13342 | 13096 | 13267 | 290,400 | +12.00(+0.09%) |
Feb 13, 2008 | 12927 | 13255 | 12809 | 13255 | 305,400 | +435.90(+3.40%) |
Feb 12, 2008 | 12830 | 13029 | 12774 | 12819 | 229,800 | -116.00(-0.90%) |
Feb 09, 2008 | 12964 | 13068 | 12769 | 12935 | 271,400 | +45.30(+0.35%) |
Feb 08, 2008 | 13011 | 13060 | 12724 | 12890 | 337,000 | -147.80(-1.13%) |
Feb 07, 2008 | 12739 | 13085 | 12721 | 13037 | 362,600 | +222.60(+1.74%) |
Feb 06, 2008 | 13464 | 13466 | 12782 | 12815 | 393,800 | -701.00(-5.19%) |
Feb 05, 2008 | 13608 | 13652 | 13476 | 13516 | 296,400 | +21.00(+0.16%) |
Feb 02, 2008 | 13441 | 13550 | 13320 | 13495 | 348,200 | +265.70(+2.01%) |
Feb 01, 2008 | 13282 | 13338 | 12958 | 13229 | 401,000 | +11.90(+0.09%) |
Jan 31, 2008 | 13185 | 13381 | 13118 | 13217 | 293,400 | -29.50(-0.22%) |
Jan 30, 2008 | 13121 | 13309 | 13050 | 13247 | 297,200 | +219.90(+1.69%) |
Jan 29, 2008 | 12880 | 13080 | 12813 | 13027 | 264,800 | -114.40(-0.87%) |
Jan 26, 2008 | 13296 | 13491 | 13100 | 13141 | 378,600 | +34.40(+0.26%) |
Jan 25, 2008 | 12557 | 13107 | 12491 | 13107 | 463,600 | +852.10(+6.95%) |
Jan 24, 2008 | 13020 | 13038 | 12164 | 12255 | 488,200 | -585.10(-4.56%) |
Jan 23, 2008 | 12509 | 12909 | 11937 | 12840 | 551,600 | +213.90(+1.69%) |
Jan 22, 2008 | 13477 | 13494 | 12626 | 12626 | 545,200 | -1029.60(-7.54%) |
Jan 19, 2008 | 13740 | 13997 | 13608 | 13655 | 410,000 | -120.20(-0.87%) |
Jan 18, 2008 | 13982 | 13995 | 13731 | 13776 | 317,800 | -41.50(-0.30%) |
Jan 17, 2008 | 13806 | 14055 | 13688 | 13817 | 498,000 | -128.10(-0.92%) |
Jan 16, 2008 | 14363 | 14395 | 13945 | 13945 | 354,000 | -486.70(-3.37%) |
Jan 15, 2008 | 14398 | 14541 | 14343 | 14432 | 261,400 | -26.10(-0.18%) |
Jan 12, 2008 | 14502 | 14569 | 14429 | 14458 | 296,400 | -66.00(-0.45%) |
Jan 11, 2008 | 14672 | 14685 | 14480 | 14524 | 320,200 | -79.50(-0.54%) |
Jan 10, 2008 | 14578 | 14665 | 14471 | 14604 | 338,600 | -67.00(-0.46%) |
Jan 09, 2008 | 14707 | 14809 | 14670 | 14670 | 318,400 | +3.50(+0.02%) |
Jan 08, 2008 | 14552 | 14702 | 14530 | 14667 | 280,800 | +64.70(+0.44%) |
Jan 05, 2008 | 14794 | 14867 | 14511 | 14602 | 330,400 | -254.20(-1.71%) |
Jan 04, 2008 | 14966 | 15016 | 14770 | 14856 | 335,800 | -146.00(-0.97%) |
Jan 03, 2008 | 15102 | 15186 | 14971 | 15002 | 190,600 | -179.80(-1.18%) |
Dec 29, 2007 | 15202 | 15252 | 15125 | 15182 | 175,400 | -73.90(-0.48%) |
Dec 28, 2007 | 15344 | 15398 | 15179 | 15256 | 190,200 | -33.10(-0.22%) |
Dec 22, 2007 | 15299 | 15348 | 15234 | 15289 | 345,200 | +149.10(+0.98%) |
Dec 21, 2007 | 15214 | 15272 | 15107 | 15140 | 219,800 | -36.90(-0.24%) |
Dec 20, 2007 | 15330 | 15351 | 15177 | 15177 | 251,400 | -105.00(-0.69%) |
Dec 19, 2007 | 15283 | 15441 | 15276 | 15282 | 214,400 | -36.40(-0.24%) |
Dec 18, 2007 | 15404 | 15444 | 15303 | 15318 | 212,400 | -257.20(-1.65%) |
Dec 15, 2007 | 15564 | 15596 | 15430 | 15576 | 197,800 | +76.50(+0.49%) |
Dec 14, 2007 | 15756 | 15757 | 15486 | 15499 | 263,600 | -360.80(-2.27%) |
Dec 13, 2007 | 15719 | 15983 | 15679 | 15860 | 253,200 | -30.50(-0.19%) |
Dec 12, 2007 | 15904 | 15907 | 15772 | 15890 | 175,200 | +57.80(+0.37%) |
Dec 11, 2007 | 15761 | 15893 | 15740 | 15833 | 196,400 | +13.10(+0.08%) |
Dec 08, 2007 | 15786 | 15856 | 15760 | 15820 | 185,600 | +123.70(+0.79%) |
Dec 07, 2007 | 15890 | 15901 | 15667 | 15696 | 178,800 | -106.30(-0.67%) |
Dec 06, 2007 | 15806 | 15849 | 15738 | 15802 | 202,200 | +94.00(+0.60%) |
Dec 05, 2007 | 15716 | 15804 | 15615 | 15708 | 222,200 | -26.80(-0.17%) |
Dec 04, 2007 | 15767 | 15846 | 15710 | 15735 | 175,600 | -24.90(-0.16%) |
Dec 01, 2007 | 15660 | 15799 | 15644 | 15760 | 287,800 | +103.30(+0.66%) |
Nov 30, 2007 | 15666 | 15693 | 15485 | 15657 | 257,600 | +90.10(+0.58%) |
Nov 29, 2007 | 15393 | 15593 | 15229 | 15566 | 293,600 | +250.90(+1.64%) |
Nov 28, 2007 | 15287 | 15346 | 15165 | 15316 | 278,600 | -14.60(-0.10%) |
Nov 27, 2007 | 15477 | 15575 | 15294 | 15330 | 229,000 | -62.00(-0.40%) |
Nov 24, 2007 | 15318 | 15401 | 15267 | 15392 | 210,400 | +75.10(+0.49%) |
Nov 23, 2007 | 15417 | 15457 | 15272 | 15317 | 204,200 | -47.40(-0.31%) |
Nov 22, 2007 | 15551 | 15568 | 15295 | 15364 | 267,600 | -335.50(-2.14%) |
Nov 21, 2007 | 15622 | 15700 | 15486 | 15700 | 278,200 | +160.70(+1.03%) |
Nov 20, 2007 | 15770 | 15935 | 15539 | 15539 | 272,200 | -229.70(-1.46%) |
Nov 17, 2007 | 15634 | 15826 | 15560 | 15769 | 290,600 | +43.20(+0.27%) |
Nov 16, 2007 | 15796 | 15871 | 15661 | 15726 | 278,600 | -83.10(-0.53%) |
Nov 15, 2007 | 15914 | 15944 | 15754 | 15809 | 272,000 | -5.90(-0.04%) |
Nov 14, 2007 | 15711 | 15824 | 15634 | 15815 | 259,600 | +40.10(+0.25%) |
Nov 13, 2007 | 15660 | 15822 | 15648 | 15775 | 240,000 | +43.50(+0.28%) |
Nov 10, 2007 | 15999 | 16040 | 15683 | 15731 | 278,400 | -214.50(-1.35%) |
Nov 09, 2007 | 15647 | 15968 | 15613 | 15946 | 387,200 | +103.80(+0.66%) |
Nov 08, 2007 | 15920 | 15955 | 15640 | 15842 | 267,600 | -53.50(-0.34%) |
Nov 07, 2007 | 15926 | 15966 | 15869 | 15895 | 201,200 | +69.50(+0.44%) |
Nov 06, 2007 | 15709 | 15846 | 15686 | 15826 | 235,000 | +2.20(+0.01%) |
Nov 02, 2007 | 15652 | 15863 | 15652 | 15824 | 248,600 | +64.10(+0.41%) |
Nov 01, 2007 | 15864 | 15928 | 15623 | 15760 | 208,200 | -130.90(-0.82%) |
Oct 31, 2007 | 15794 | 15897 | 15729 | 15890 | 286,400 | +108.00(+0.68%) |
Oct 30, 2007 | 15717 | 15792 | 15677 | 15782 | 217,400 | +44.40(+0.28%) |
Oct 29, 2007 | 15704 | 15776 | 15681 | 15738 | 205,000 | +134.20(+0.86%) |
Oct 26, 2007 | 15436 | 15653 | 15419 | 15604 | 242,400 | +217.90(+1.42%) |
Oct 25, 2007 | 15393 | 15408 | 15324 | 15386 | 243,600 | +154.70(+1.02%) |
Oct 24, 2007 | 15418 | 15443 | 15188 | 15231 | 224,000 | -198.30(-1.29%) |
Oct 23, 2007 | 15398 | 15480 | 15364 | 15430 | 258,200 | +101.80(+0.66%) |
Oct 22, 2007 | 15255 | 15363 | 15199 | 15328 | 239,600 | -201.90(-1.30%) |
Oct 19, 2007 | 15476 | 15627 | 15472 | 15530 | 268,600 | +22.60(+0.15%) |
Oct 18, 2007 | 15479 | 15570 | 15406 | 15507 | 304,200 | +76.60(+0.50%) |
Oct 17, 2007 | 15272 | 15489 | 15218 | 15430 | 298,200 | +150.80(+0.99%) |
Oct 16, 2007 | 15157 | 15310 | 15115 | 15280 | 267,200 | +92.20(+0.61%) |
Oct 15, 2007 | 15276 | 15310 | 15185 | 15188 | 319,400 | -73.80(-0.48%) |
Oct 12, 2007 | 15057 | 15264 | 14992 | 15261 | 265,800 | +161.30(+1.07%) |
Oct 11, 2007 | 14912 | 15142 | 14878 | 15100 | 311,400 | +236.20(+1.59%) |
Oct 10, 2007 | 14884 | 14917 | 14808 | 14864 | 197,800 | +1.10(+0.01%) |
Oct 09, 2007 | 14811 | 14907 | 14755 | 14863 | 210,800 | +53.70(+0.36%) |
Oct 08, 2007 | 14915 | 14921 | 14802 | 14809 | 132,400 | -83.10(-0.56%) |
Oct 05, 2007 | 14742 | 14900 | 14713 | 14892 | 190,000 | +174.10(+1.18%) |
Oct 04, 2007 | 14754 | 14802 | 14711 | 14718 | 263,000 | -65.80(-0.45%) |
Oct 03, 2007 | 14756 | 14800 | 14723 | 14784 | 200,800 | -6.20(-0.04%) |
Oct 02, 2007 | 14722 | 14818 | 14697 | 14790 | 282,200 | +187.00(+1.28%) |
Oct 01, 2007 | 14519 | 14629 | 14444 | 14603 | 264,000 | +26.50(+0.18%) |
Sep 28, 2007 | 14577 | 14618 | 14460 | 14576 | 212,400 | -5.10(-0.03%) |
Sep 27, 2007 | 14615 | 14704 | 14551 | 14582 | 230,600 | +67.90(+0.47%) |
Sep 26, 2007 | 14377 | 14553 | 14374 | 14514 | 222,200 | +201.80(+1.41%) |
Sep 25, 2007 | 14408 | 14446 | 14224 | 14312 | 195,600 | -182.80(-1.26%) |
Sep 24, 2007 | 14439 | 14550 | 14404 | 14495 | 145,200 | +44.10(+0.31%) |
Sep 21, 2007 | 14395 | 14550 | 14384 | 14451 | 281,400 | +23.50(+0.16%) |
Sep 20, 2007 | 14400 | 14458 | 14342 | 14427 | 214,800 | -67.70(-0.47%) |
Sep 19, 2007 | 14338 | 14538 | 14315 | 14495 | 379,600 | +452.80(+3.22%) |
Sep 18, 2007 | 13595 | 14046 | 13595 | 14042 | 276,000 | +345.10(+2.52%) |
Sep 17, 2007 | 13819 | 13822 | 13519 | 13697 | 276,000 | -164.10(-1.18%) |
Sep 14, 2007 | 14018 | 14026 | 13766 | 13861 | 231,000 | -216.80(-1.54%) |
Sep 13, 2007 | 13929 | 14101 | 13835 | 14078 | 251,400 | +97.40(+0.70%) |
Sep 12, 2007 | 13950 | 13993 | 13838 | 13980 | 226,800 | +14.90(+0.11%) |
Sep 11, 2007 | 13834 | 13992 | 13776 | 13966 | 200,400 | +239.20(+1.74%) |
Sep 10, 2007 | 13862 | 13936 | 13704 | 13726 | 244,200 | -147.10(-1.06%) |
Sep 07, 2007 | 14149 | 14210 | 13816 | 13873 | 273,600 | -325.00(-2.29%) |
Sep 06, 2007 | 14281 | 14346 | 14050 | 14198 | 249,400 | -41.70(-0.29%) |
Sep 05, 2007 | 14546 | 14562 | 14240 | 14240 | 201,600 | -350.00(-2.40%) |
Sep 04, 2007 | 14476 | 14593 | 14438 | 14590 | 154,400 | +43.20(+0.30%) |