Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9897 | 10000 | 9895 | 9958 | 143,200 | +174.97(+1.79%) |
Jun 29, 2009 | 9866 | 9944 | 9749 | 9783 | 160,200 | -93.92(-0.95%) |
Jun 26, 2009 | 9853 | 9893 | 9794 | 9877 | 135,800 | +81.31(+0.83%) |
Jun 25, 2009 | 9628 | 9871 | 9619 | 9796 | 161,200 | +205.76(+2.15%) |
Jun 24, 2009 | 9597 | 9624 | 9534 | 9590 | 153,000 | +40.71(+0.43%) |
Jun 23, 2009 | 9696 | 9712 | 9511 | 9550 | 185,600 | -276.66(-2.82%) |
Jun 22, 2009 | 9788 | 9887 | 9763 | 9826 | 149,800 | +40.01(+0.41%) |
Jun 19, 2009 | 9758 | 9823 | 9704 | 9786 | 174,800 | +82.54(+0.85%) |
Jun 18, 2009 | 9778 | 9778 | 9650 | 9704 | 168,600 | -137.13(-1.39%) |
Jun 17, 2009 | 9706 | 9846 | 9706 | 9841 | 179,400 | +87.97(+0.90%) |
Jun 16, 2009 | 9914 | 9942 | 9753 | 9753 | 174,600 | -286.82(-2.86%) |
Jun 15, 2009 | 10126 | 10126 | 10030 | 10040 | 158,200 | -96.10(-0.95%) |
Jun 12, 2009 | 10088 | 10171 | 10051 | 10136 | 297,200 | +154.47(+1.55%) |
Jun 11, 2009 | 9993 | 10022 | 9959 | 9981 | 211,200 | -10.16(-0.10%) |
Jun 10, 2009 | 9834 | 9991 | 9814 | 9991 | 192,800 | +204.67(+2.09%) |
Jun 09, 2009 | 9824 | 9856 | 9756 | 9787 | 159,000 | -78.81(-0.80%) |
Jun 08, 2009 | 9829 | 9914 | 9816 | 9866 | 155,800 | +97.62(+1.00%) |
Jun 05, 2009 | 9753 | 9775 | 9719 | 9768 | 156,200 | +99.05(+1.02%) |
Jun 04, 2009 | 9691 | 9743 | 9654 | 9669 | 175,800 | -72.71(-0.75%) |
Jun 03, 2009 | 9724 | 9775 | 9719 | 9742 | 140,600 | +37.36(+0.38%) |
Jun 02, 2009 | 9775 | 9793 | 9704 | 9704 | 184,800 | +26.56(+0.27%) |
Jun 01, 2009 | 9517 | 9692 | 9491 | 9678 | 177,600 | +155.25(+1.63%) |
May 29, 2009 | 9478 | 9522 | 9427 | 9522 | 175,800 | +71.11(+0.75%) |
May 28, 2009 | 9353 | 9493 | 9353 | 9451 | 155,600 | +12.62(+0.13%) |
May 27, 2009 | 9427 | 9491 | 9412 | 9439 | 149,000 | +127.96(+1.37%) |
May 26, 2009 | 9364 | 9380 | 9232 | 9311 | 121,200 | -36.19(-0.39%) |
May 25, 2009 | 9246 | 9403 | 9246 | 9347 | 129,200 | +121.19(+1.31%) |
May 22, 2009 | 9156 | 9268 | 9127 | 9226 | 134,800 | -38.34(-0.41%) |
May 21, 2009 | 9280 | 9286 | 9190 | 9264 | 133,200 | -80.49(-0.86%) |
May 20, 2009 | 9373 | 9399 | 9312 | 9345 | 143,200 | +54.35(+0.59%) |
May 19, 2009 | 9173 | 9327 | 9167 | 9290 | 167,000 | +251.60(+2.78%) |
May 18, 2009 | 9167 | 9168 | 8998 | 9039 | 147,800 | -226.33(-2.44%) |
May 15, 2009 | 9150 | 9272 | 9141 | 9265 | 172,000 | +171.29(+1.88%) |
May 14, 2009 | 9212 | 9224 | 9052 | 9094 | 169,400 | -246.76(-2.64%) |
May 13, 2009 | 9306 | 9379 | 9279 | 9340 | 176,000 | +41.88(+0.45%) |
May 12, 2009 | 9358 | 9390 | 9299 | 9299 | 188,400 | -153.37(-1.62%) |
May 11, 2009 | 9461 | 9504 | 9343 | 9452 | 230,800 | +19.15(+0.20%) |
May 08, 2009 | 9351 | 9464 | 9350 | 9433 | 220,200 | +47.13(+0.50%) |
May 07, 2009 | 9102 | 9386 | 9100 | 9386 | 239,000 | +408.33(+4.55%) |
May 06, 2009 | 8977 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 05, 2009 | 8977 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 04, 2009 | 8977 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 01, 2009 | 8849 | 9017 | 8827 | 8977 | 154,800 | +149.11(+1.69%) |
Apr 30, 2009 | 8615 | 8845 | 8615 | 8828 | 174,800 | +334.49(+3.94%) |
Apr 29, 2009 | 8678 | 8809 | 8494 | 8494 | 0 | +0.00(+0.00%) |
Apr 28, 2009 | 8678 | 8809 | 8494 | 8494 | 169,600 | -232.57(-2.67%) |
Apr 27, 2009 | 8783 | 8841 | 8649 | 8726 | 152,200 | +18.35(+0.21%) |
Apr 24, 2009 | 8832 | 8853 | 8695 | 8708 | 212,200 | -139.02(-1.57%) |
Apr 23, 2009 | 8777 | 8861 | 8648 | 8847 | 186,200 | +119.71(+1.37%) |
Apr 22, 2009 | 8778 | 8803 | 8683 | 8727 | 195,000 | +15.97(+0.18%) |
Apr 21, 2009 | 8802 | 8802 | 8613 | 8711 | 175,400 | -213.42(-2.39%) |
Apr 20, 2009 | 8900 | 8934 | 8814 | 8925 | 167,800 | +17.17(+0.19%) |
Apr 17, 2009 | 8854 | 8953 | 8835 | 8908 | 184,200 | +152.32(+1.74%) |
Apr 16, 2009 | 8848 | 9030 | 8721 | 8755 | 173,000 | +12.30(+0.14%) |
Apr 15, 2009 | 8778 | 8801 | 8681 | 8743 | 158,400 | -99.72(-1.13%) |
Apr 14, 2009 | 8956 | 8962 | 8750 | 8843 | 181,800 | -81.75(-0.92%) |
Apr 13, 2009 | 8930 | 9024 | 8888 | 8924 | 167,400 | -39.68(-0.44%) |
Apr 10, 2009 | 9041 | 9069 | 8857 | 8964 | 228,600 | +48.05(+0.54%) |
Apr 09, 2009 | 8665 | 8921 | 8664 | 8916 | 192,000 | +321.05(+3.74%) |
Apr 08, 2009 | 8747 | 8766 | 8557 | 8595 | 168,000 | -237.84(-2.69%) |
Apr 07, 2009 | 8839 | 8884 | 8779 | 8833 | 150,600 | -25.08(-0.28%) |
Apr 06, 2009 | 8857 | 8992 | 8812 | 8858 | 173,600 | +108.09(+1.24%) |
Apr 03, 2009 | 8814 | 8885 | 8697 | 8750 | 217,400 | +30.06(+0.34%) |
Apr 02, 2009 | 8454 | 8742 | 8450 | 8720 | 213,000 | +367.87(+4.40%) |
Apr 01, 2009 | 8173 | 8352 | 8085 | 8352 | 157,000 | +242.38(+2.99%) |
Mar 31, 2009 | 8199 | 8384 | 8088 | 8110 | 178,800 | -126.55(-1.54%) |
Mar 30, 2009 | 8622 | 8651 | 8236 | 8236 | 164,200 | -390.89(-4.53%) |
Mar 27, 2009 | 8712 | 8843 | 8627 | 8627 | 157,800 | -9.36(-0.11%) |
Mar 26, 2009 | 8430 | 8640 | 8384 | 8636 | 135,200 | +156.34(+1.84%) |
Mar 25, 2009 | 8500 | 8553 | 8393 | 8480 | 162,000 | -8.31(-0.10%) |
Mar 24, 2009 | 8335 | 8504 | 8297 | 8488 | 195,000 | +272.77(+3.32%) |
Mar 23, 2009 | 7943 | 8229 | 7923 | 8216 | 178,400 | +269.57(+3.39%) |
Mar 20, 2009 | 8018 | 8034 | 7902 | 7946 | 0 | +0.00(+0.00%) |
Mar 19, 2009 | 8018 | 8034 | 7902 | 7946 | 138,000 | -26.21(-0.33%) |
Mar 18, 2009 | 8007 | 8054 | 7895 | 7972 | 176,800 | +23.04(+0.29%) |
Mar 17, 2009 | 7767 | 7967 | 7724 | 7949 | 171,400 | +244.98(+3.18%) |
Mar 16, 2009 | 7630 | 7755 | 7630 | 7704 | 150,400 | +134.87(+1.78%) |
Mar 13, 2009 | 7301 | 7571 | 7301 | 7569 | 217,000 | +371.03(+5.15%) |
Mar 12, 2009 | 7320 | 7345 | 7198 | 7198 | 153,200 | -177.87(-2.41%) |
Mar 11, 2009 | 7165 | 7394 | 7162 | 7376 | 155,800 | +321.14(+4.55%) |
Mar 10, 2009 | 7060 | 7101 | 7021 | 7055 | 133,000 | -31.05(-0.44%) |
Mar 09, 2009 | 7191 | 7241 | 7028 | 7086 | 132,800 | -87.07(-1.21%) |
Mar 07, 2009 | 7328 | 7328 | 7167 | 7173 | 159,600 | -260.39(-3.50%) |
Mar 06, 2009 | 7336 | 7533 | 7336 | 7433 | 185,400 | +142.53(+1.95%) |
Mar 05, 2009 | 7147 | 7321 | 7105 | 7291 | 159,800 | +61.24(+0.85%) |
Mar 04, 2009 | 7178 | 7288 | 7088 | 7230 | 146,600 | -50.43(-0.69%) |
Mar 03, 2009 | 7454 | 7454 | 7235 | 7280 | 125,400 | +0.00(+0.00%) |
Mar 02, 2009 | 7454 | 7454 | 7235 | 7280 | 0 | -288.27(-3.81%) |
Feb 28, 2009 | 7463 | 7590 | 7414 | 7568 | 140,600 | +110.49(+1.48%) |
Feb 27, 2009 | 7471 | 7600 | 7433 | 7458 | 143,200 | -3.29(-0.04%) |
Feb 26, 2009 | 7368 | 7471 | 7330 | 7461 | 165,400 | +192.66(+2.65%) |
Feb 25, 2009 | 7267 | 7271 | 7155 | 7269 | 146,800 | -107.60(-1.46%) |
Feb 24, 2009 | 7314 | 7417 | 7209 | 7376 | 164,200 | +0.00(+0.00%) |
Feb 23, 2009 | 7314 | 7417 | 7209 | 7376 | 0 | -40.22(-0.54%) |
Feb 21, 2009 | 7544 | 7555 | 7382 | 7416 | 140,800 | -141.27(-1.87%) |
Feb 20, 2009 | 7604 | 7643 | 7538 | 7558 | 138,200 | +23.21(+0.31%) |
Feb 19, 2009 | 7540 | 7566 | 7479 | 7534 | 149,400 | -111.07(-1.45%) |
Feb 18, 2009 | 7690 | 7710 | 7616 | 7646 | 120,800 | -104.66(-1.35%) |
Feb 17, 2009 | 7733 | 7804 | 7695 | 7750 | 110,600 | +0.00(+0.00%) |
Feb 16, 2009 | 7733 | 7804 | 7695 | 7750 | 0 | -29.23(-0.38%) |
Feb 14, 2009 | 7789 | 7888 | 7730 | 7779 | 149,600 | +74.04(+0.96%) |
Feb 13, 2009 | 7843 | 7863 | 7686 | 7705 | 146,000 | +0.00(+0.00%) |
Feb 12, 2009 | 7843 | 7863 | 7686 | 7705 | 0 | -240.58(-3.03%) |
Feb 11, 2009 | 8067 | 8125 | 7917 | 7946 | 138,600 | -23.09(-0.29%) |
Feb 10, 2009 | 8178 | 8258 | 7969 | 7969 | 140,400 | +0.00(+0.00%) |
Feb 09, 2009 | 8178 | 8258 | 7969 | 7969 | 0 | -107.59(-1.33%) |
Feb 07, 2009 | 8054 | 8169 | 8033 | 8077 | 147,200 | +126.97(+1.60%) |
Feb 06, 2009 | 7986 | 8094 | 7901 | 7950 | 169,400 | -89.29(-1.11%) |
Feb 05, 2009 | 7897 | 8085 | 7864 | 8039 | 156,800 | +213.43(+2.73%) |
Feb 04, 2009 | 7863 | 8084 | 7801 | 7826 | 181,600 | -48.47(-0.62%) |
Feb 03, 2009 | 7909 | 7956 | 7795 | 7874 | 159,800 | +0.00(+0.00%) |
Feb 02, 2009 | 7909 | 7956 | 7795 | 7874 | 0 | -120.07(-1.50%) |
Jan 31, 2009 | 8143 | 8143 | 7922 | 7994 | 148,000 | -257.19(-3.12%) |
Jan 30, 2009 | 8201 | 8305 | 8139 | 8251 | 160,200 | +144.95(+1.79%) |
Jan 29, 2009 | 8052 | 8172 | 7937 | 8106 | 140,000 | +45.22(+0.56%) |
Jan 28, 2009 | 7783 | 8115 | 7782 | 8061 | 152,400 | +378.93(+4.93%) |
Jan 27, 2009 | 7714 | 7807 | 7671 | 7682 | 115,000 | +0.00(+0.00%) |
Jan 26, 2009 | 7714 | 7807 | 7671 | 7682 | 0 | -63.11(-0.81%) |
Jan 24, 2009 | 7965 | 7965 | 7745 | 7745 | 119,800 | -306.49(-3.81%) |
Jan 23, 2009 | 7988 | 8052 | 7810 | 8052 | 142,600 | +150.10(+1.90%) |
Jan 22, 2009 | 7950 | 8009 | 7829 | 7902 | 147,000 | -164.15(-2.04%) |
Jan 21, 2009 | 8187 | 8190 | 7962 | 8066 | 128,000 | -191.06(-2.31%) |
Jan 20, 2009 | 8318 | 8352 | 8222 | 8257 | 102,600 | +0.00(+0.00%) |
Jan 19, 2009 | 8318 | 8352 | 8222 | 8257 | 0 | +26.70(+0.32%) |
Jan 17, 2009 | 8125 | 8284 | 8067 | 8230 | 140,600 | +206.84(+2.58%) |
Jan 16, 2009 | 8309 | 8309 | 7998 | 8023 | 158,400 | -415.14(-4.92%) |
Jan 15, 2009 | 8426 | 8516 | 8359 | 8438 | 132,800 | +24.54(+0.29%) |
Jan 14, 2009 | 8733 | 8733 | 8406 | 8414 | 135,600 | +0.00(+0.00%) |
Jan 13, 2009 | 8733 | 8733 | 8406 | 8414 | 0 | -422.89(-4.79%) |
Jan 12, 2009 | 8837 | 8837 | 8837 | 8837 | 0 | +0.00(+0.00%) |
Jan 10, 2009 | 8933 | 8957 | 8773 | 8837 | 137,000 | -39.62(-0.45%) |
Jan 09, 2009 | 9143 | 9149 | 8876 | 8876 | 150,000 | -362.82(-3.93%) |
Jan 08, 2009 | 9134 | 9325 | 9106 | 9239 | 205,600 | +158.40(+1.74%) |
Jan 07, 2009 | 9130 | 9171 | 9030 | 9081 | 154,800 | +37.72(+0.42%) |
Jan 06, 2009 | 8991 | 9127 | 8987 | 9043 | 85,000 | +0.00(+0.00%) |
Jan 05, 2009 | 8991 | 9127 | 8987 | 9043 | 0 | +183.56(+2.07%) |
Jan 02, 2009 | 8716 | 8860 | 8703 | 8860 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 8860 | 8860 | 8860 | 8860 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8716 | 8860 | 8703 | 8860 | 60,800 | +112.39(+1.28%) |
Dec 30, 2008 | 8726 | 8764 | 8639 | 8747 | 83,200 | +0.00(+0.00%) |
Dec 29, 2008 | 8726 | 8764 | 8639 | 8747 | 0 | +7.65(+0.09%) |
Dec 27, 2008 | 8642 | 8741 | 8611 | 8740 | 75,800 | +140.02(+1.63%) |
Dec 26, 2008 | 8532 | 8600 | 8531 | 8600 | 61,200 | +82.40(+0.97%) |
Dec 25, 2008 | 8630 | 8632 | 8477 | 8517 | 100,800 | +0.00(+0.00%) |
Dec 24, 2008 | 8630 | 8632 | 8477 | 8517 | 0 | -206.68(-2.37%) |
Dec 23, 2008 | 8602 | 8751 | 8594 | 8724 | 109,800 | +0.00(+0.00%) |
Dec 22, 2008 | 8602 | 8751 | 8594 | 8724 | 0 | +135.26(+1.57%) |
Dec 20, 2008 | 8640 | 8743 | 8571 | 8589 | 138,000 | -78.71(-0.91%) |
Dec 19, 2008 | 8565 | 8728 | 8535 | 8667 | 138,800 | +54.71(+0.64%) |
Dec 18, 2008 | 8658 | 8741 | 8426 | 8613 | 148,400 | +44.50(+0.52%) |
Dec 17, 2008 | 8608 | 8634 | 8471 | 8568 | 132,200 | -96.64(-1.12%) |
Dec 16, 2008 | 8350 | 8700 | 8350 | 8665 | 129,200 | +0.00(+0.00%) |
Dec 15, 2008 | 8350 | 8700 | 8350 | 8665 | 0 | +428.79(+5.21%) |
Dec 13, 2008 | 8599 | 8611 | 8088 | 8236 | 185,600 | -484.68(-5.56%) |
Dec 12, 2008 | 8642 | 8721 | 8519 | 8721 | 162,200 | +60.31(+0.70%) |
Dec 11, 2008 | 8376 | 8705 | 8376 | 8660 | 155,600 | +264.37(+3.15%) |
Dec 10, 2008 | 8362 | 8500 | 8315 | 8396 | 150,800 | +66.82(+0.80%) |
Dec 09, 2008 | 7971 | 8358 | 7959 | 8329 | 139,000 | +0.00(+0.00%) |
Dec 08, 2008 | 7971 | 8358 | 7959 | 8329 | 0 | +411.54(+5.20%) |
Dec 06, 2008 | 7975 | 8024 | 7909 | 7918 | 139,400 | -6.73(-0.08%) |
Dec 05, 2008 | 8030 | 8108 | 7850 | 7924 | 148,000 | -79.86(-1.00%) |
Dec 04, 2008 | 7965 | 8056 | 7890 | 8004 | 121,200 | +140.41(+1.79%) |
Dec 03, 2008 | 8266 | 8266 | 7864 | 7864 | 136,000 | -533.53(-6.35%) |
Dec 02, 2008 | 8464 | 8464 | 8307 | 8397 | 107,000 | +0.00(+0.00%) |
Dec 01, 2008 | 8464 | 8464 | 8307 | 8397 | 0 | -115.05(-1.35%) |
Nov 29, 2008 | 8400 | 8518 | 8337 | 8512 | 145,400 | +138.88(+1.66%) |
Nov 28, 2008 | 8311 | 8459 | 8300 | 8373 | 116,600 | +160.17(+1.95%) |
Nov 27, 2008 | 8230 | 8318 | 8150 | 8213 | 118,800 | -110.71(-1.33%) |
Nov 26, 2008 | 8026 | 8357 | 8026 | 8324 | 155,000 | +0.00(+0.00%) |
Nov 25, 2008 | 8026 | 8357 | 8026 | 8324 | 0 | +413.14(+5.22%) |
Nov 24, 2008 | 7911 | 7911 | 7911 | 7911 | 0 | +0.00(+0.00%) |
Nov 22, 2008 | 7600 | 7995 | 7406 | 7911 | 185,200 | +207.75(+2.70%) |
Nov 21, 2008 | 8150 | 8150 | 7703 | 7703 | 154,400 | -570.18(-6.89%) |
Nov 20, 2008 | 8309 | 8370 | 8116 | 8273 | 143,800 | -55.19(-0.66%) |
Nov 19, 2008 | 8416 | 8440 | 8302 | 8328 | 144,200 | -194.17(-2.28%) |
Nov 18, 2008 | 8367 | 8768 | 8219 | 8523 | 146,000 | +0.00(+0.00%) |
Nov 17, 2008 | 8367 | 8768 | 8219 | 8523 | 0 | +60.19(+0.71%) |
Nov 15, 2008 | 8378 | 8690 | 8378 | 8462 | 155,600 | +223.75(+2.72%) |
Nov 14, 2008 | 8564 | 8564 | 8148 | 8239 | 166,600 | -456.87(-5.25%) |
Nov 13, 2008 | 8695 | 8782 | 8574 | 8696 | 153,800 | -113.79(-1.29%) |
Nov 12, 2008 | 8965 | 9056 | 8705 | 8809 | 153,800 | -272.13(-3.00%) |
Nov 11, 2008 | 8712 | 9106 | 8712 | 9081 | 155,400 | +0.00(+0.00%) |
Nov 10, 2008 | 8712 | 9106 | 8712 | 9081 | 0 | +498.43(+5.81%) |
Nov 08, 2008 | 8774 | 8868 | 8266 | 8583 | 206,400 | -316.14(-3.55%) |
Nov 07, 2008 | 9374 | 9380 | 8807 | 8899 | 176,000 | -622.10(-6.53%) |
Nov 06, 2008 | 9224 | 9521 | 9216 | 9521 | 208,600 | +406.64(+4.46%) |
Nov 05, 2008 | 8703 | 9142 | 8700 | 9115 | 164,800 | +0.00(+0.00%) |
Nov 04, 2008 | 8703 | 9142 | 8700 | 9115 | 0 | +537.62(+6.27%) |
Nov 03, 2008 | 8577 | 8577 | 8577 | 8577 | 0 | +0.00(+0.00%) |
Oct 31, 2008 | 8958 | 9012 | 8577 | 8577 | 206,000 | -452.78(-5.01%) |
Oct 30, 2008 | 8270 | 9031 | 8270 | 9030 | 220,600 | +817.86(+9.96%) |
Oct 29, 2008 | 7742 | 8212 | 7742 | 8212 | 222,800 | +589.98(+7.74%) |
Oct 28, 2008 | 7143 | 7626 | 6995 | 7622 | 240,800 | +459.02(+6.41%) |
Oct 27, 2008 | 7568 | 7879 | 7141 | 7163 | 237,400 | -486.18(-6.36%) |
Oct 24, 2008 | 8391 | 8391 | 7647 | 7649 | 194,600 | -811.90(-9.60%) |
Oct 23, 2008 | 8548 | 8548 | 8017 | 8461 | 216,800 | -213.71(-2.46%) |
Oct 22, 2008 | 9198 | 9198 | 8675 | 8675 | 160,600 | -631.56(-6.79%) |
Oct 21, 2008 | 9139 | 9359 | 9135 | 9306 | 154,800 | +300.66(+3.34%) |
Oct 20, 2008 | 8775 | 9038 | 8688 | 9006 | 165,600 | +311.77(+3.59%) |
Oct 17, 2008 | 8580 | 8764 | 8540 | 8694 | 171,400 | +235.37(+2.78%) |
Oct 16, 2008 | 9401 | 9401 | 8458 | 8458 | 186,200 | -1089.02(-11.41%) |
Oct 15, 2008 | 9390 | 9601 | 9269 | 9547 | 185,000 | +99.90(+1.06%) |
Oct 14, 2008 | 8408 | 9456 | 8408 | 9448 | 169,400 | +1171.14(+14.15%) |
Oct 13, 2008 | 8276 | 8276 | 8276 | 8276 | 0 | +0.00(+0.00%) |
Oct 10, 2008 | 9016 | 9016 | 8115 | 8276 | 247,200 | -881.06(-9.62%) |
Oct 09, 2008 | 9168 | 9443 | 9101 | 9157 | 213,400 | -45.83(-0.50%) |
Oct 08, 2008 | 10012 | 10012 | 9160 | 9203 | 205,400 | -952.58(-9.38%) |
Oct 07, 2008 | 10328 | 10363 | 9916 | 10156 | 210,800 | -317.20(-3.03%) |
Oct 06, 2008 | 10817 | 10840 | 10374 | 10473 | 185,000 | -465.00(-4.25%) |
Oct 03, 2008 | 11052 | 11100 | 10938 | 10938 | 174,400 | -216.70(-1.94%) |
Oct 02, 2008 | 11423 | 11452 | 11144 | 11155 | 156,400 | -213.50(-1.88%) |
Oct 01, 2008 | 11397 | 11457 | 11314 | 11368 | 142,400 | +108.40(+0.96%) |
Sep 30, 2008 | 11566 | 11566 | 11161 | 11260 | 165,000 | -483.70(-4.12%) |
Sep 29, 2008 | 11883 | 12063 | 11721 | 11744 | 122,400 | -149.60(-1.26%) |
Sep 26, 2008 | 12026 | 12083 | 11789 | 11893 | 131,400 | -113.30(-0.94%) |
Sep 25, 2008 | 11926 | 12025 | 11835 | 12006 | 113,600 | -108.50(-0.90%) |
Sep 24, 2008 | 12032 | 12115 | 11905 | 12115 | 152,600 | +24.40(+0.20%) |
Sep 23, 2008 | 12091 | 12091 | 12091 | 12091 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 12038 | 12264 | 12038 | 12091 | 150,400 | +169.70(+1.42%) |
Sep 19, 2008 | 11632 | 11921 | 11615 | 11921 | 184,600 | +431.60(+3.76%) |
Sep 18, 2008 | 11577 | 11578 | 11302 | 11489 | 163,000 | -260.50(-2.22%) |
Sep 17, 2008 | 11738 | 11880 | 11709 | 11750 | 158,000 | +140.10(+1.21%) |
Sep 16, 2008 | 12028 | 12028 | 11551 | 11610 | 184,000 | -605.10(-4.95%) |
Sep 15, 2008 | 12215 | 12215 | 12215 | 12215 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 12257 | 12278 | 12059 | 12215 | 194,600 | +112.30(+0.93%) |
Sep 11, 2008 | 12238 | 12259 | 12082 | 12102 | 131,600 | -244.10(-1.98%) |
Sep 10, 2008 | 12249 | 12405 | 12160 | 12347 | 155,200 | -54.10(-0.44%) |
Sep 09, 2008 | 12530 | 12530 | 12336 | 12401 | 119,600 | -223.80(-1.77%) |
Sep 08, 2008 | 12360 | 12672 | 12352 | 12624 | 135,000 | +412.30(+3.38%) |
Sep 05, 2008 | 12386 | 12386 | 12163 | 12212 | 155,600 | -345.50(-2.75%) |
Sep 04, 2008 | 12628 | 12661 | 12514 | 12558 | 145,200 | -131.90(-1.04%) |
Sep 03, 2008 | 12703 | 12768 | 12647 | 12690 | 129,200 | +80.10(+0.64%) |
Sep 02, 2008 | 12780 | 12920 | 12491 | 12610 | 126,600 | -224.70(-1.75%) |
Sep 01, 2008 | 12937 | 12940 | 12834 | 12834 | 87,600 | -238.70(-1.83%) |
Aug 29, 2008 | 12926 | 13079 | 12918 | 13073 | 120,800 | +304.70(+2.39%) |
Aug 28, 2008 | 12828 | 12848 | 12718 | 12768 | 89,600 | +15.20(+0.12%) |
Aug 27, 2008 | 12734 | 12784 | 12682 | 12753 | 87,000 | -25.70(-0.20%) |
Aug 26, 2008 | 12711 | 12801 | 12656 | 12779 | 87,000 | -100.00(-0.78%) |
Aug 25, 2008 | 12798 | 12949 | 12798 | 12879 | 86,600 | +212.70(+1.68%) |
Aug 22, 2008 | 12727 | 12733 | 12632 | 12666 | 87,800 | -86.20(-0.68%) |
Aug 21, 2008 | 12885 | 12885 | 12724 | 12752 | 105,200 | -99.50(-0.77%) |
Aug 20, 2008 | 12754 | 12924 | 12754 | 12852 | 110,400 | -13.30(-0.10%) |
Aug 19, 2008 | 13016 | 13016 | 12782 | 12865 | 103,200 | -300.50(-2.28%) |
Aug 18, 2008 | 12972 | 13270 | 12934 | 13166 | 114,000 | +146.10(+1.12%) |
Aug 15, 2008 | 12992 | 13030 | 12952 | 13019 | 94,800 | +62.60(+0.48%) |
Aug 14, 2008 | 12943 | 13091 | 12927 | 12957 | 116,400 | -66.20(-0.51%) |
Aug 13, 2008 | 13206 | 13206 | 12953 | 13023 | 125,200 | -280.60(-2.11%) |
Aug 12, 2008 | 13398 | 13420 | 13276 | 13304 | 125,200 | -127.30(-0.95%) |
Aug 11, 2008 | 13260 | 13469 | 13260 | 13431 | 113,800 | +262.50(+1.99%) |
Aug 08, 2008 | 13026 | 13260 | 12963 | 13168 | 162,400 | +43.40(+0.33%) |
Aug 07, 2008 | 13258 | 13258 | 13034 | 13125 | 136,000 | -129.90(-0.98%) |
Aug 06, 2008 | 13059 | 13296 | 13049 | 13255 | 156,400 | +340.20(+2.63%) |
Aug 05, 2008 | 12957 | 13050 | 12893 | 12915 | 144,600 | -18.50(-0.14%) |
Aug 04, 2008 | 13083 | 13114 | 12910 | 12933 | 142,000 | -161.40(-1.23%) |
Aug 01, 2008 | 13277 | 13294 | 13039 | 13095 | 135,000 | -282.20(-2.11%) |
Jul 31, 2008 | 13410 | 13468 | 13256 | 13377 | 137,000 | +9.00(+0.07%) |
Jul 30, 2008 | 13267 | 13372 | 13264 | 13368 | 109,000 | +208.30(+1.58%) |
Jul 29, 2008 | 13220 | 13220 | 13018 | 13160 | 106,400 | -194.30(-1.46%) |
Jul 28, 2008 | 13407 | 13469 | 13327 | 13354 | 93,600 | +19.00(+0.14%) |
Jul 25, 2008 | 13452 | 13470 | 13324 | 13335 | 109,600 | -268.50(-1.97%) |
Jul 24, 2008 | 13411 | 13603 | 13394 | 13603 | 126,200 | +290.40(+2.18%) |
Jul 23, 2008 | 13260 | 13389 | 13238 | 13313 | 127,200 | +127.90(+0.97%) |
Jul 22, 2008 | 12945 | 13185 | 12921 | 13185 | 112,400 | +381.30(+2.98%) |
Jul 21, 2008 | 12804 | 12804 | 12804 | 12804 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 12976 | 13000 | 12762 | 12804 | 113,200 | -84.30(-0.65%) |
Jul 17, 2008 | 12890 | 12930 | 12853 | 12888 | 111,000 | +127.20(+1.00%) |
Jul 16, 2008 | 12725 | 12815 | 12671 | 12761 | 122,400 | +6.20(+0.05%) |
Jul 15, 2008 | 12902 | 12902 | 12716 | 12755 | 118,800 | -255.60(-1.96%) |
Jul 14, 2008 | 13022 | 13186 | 12970 | 13010 | 123,800 | -29.50(-0.23%) |
Jul 11, 2008 | 13064 | 13164 | 12918 | 13040 | 146,200 | -27.50(-0.21%) |
Jul 10, 2008 | 12934 | 13140 | 12930 | 13067 | 120,200 | +15.10(+0.12%) |
Jul 09, 2008 | 13170 | 13285 | 13039 | 13052 | 123,000 | +19.00(+0.15%) |
Jul 08, 2008 | 13286 | 13295 | 12984 | 13033 | 121,800 | -326.90(-2.45%) |
Jul 07, 2008 | 13213 | 13409 | 13170 | 13360 | 107,000 | +122.10(+0.92%) |
Jul 04, 2008 | 13286 | 13288 | 13136 | 13238 | 117,400 | -27.50(-0.21%) |
Jul 03, 2008 | 13162 | 13327 | 13119 | 13265 | 154,200 | -21.00(-0.16%) |
Jul 02, 2008 | 13490 | 13490 | 13247 | 13286 | 136,600 | -176.80(-1.31%) |