Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 9659 | 9659 | 9506 | 9537 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 9659 | 9659 | 9506 | 9537 | 166,200 | -158.72(-1.64%) |
Jul 29, 2010 | 9654 | 9733 | 9649 | 9696 | 148,200 | -57.25(-0.59%) |
Jul 28, 2010 | 9614 | 9760 | 9614 | 9753 | 148,200 | +256.42(+2.70%) |
Jul 27, 2010 | 9513 | 9542 | 9488 | 9497 | 130,600 | -6.81(-0.07%) |
Jul 26, 2010 | 9521 | 9562 | 9494 | 9504 | 90,400 | +72.70(+0.77%) |
Jul 25, 2010 | 9380 | 9474 | 9367 | 9431 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 9380 | 9474 | 9367 | 9431 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 9380 | 9474 | 9367 | 9431 | 157,600 | +210.08(+2.28%) |
Jul 22, 2010 | 9216 | 9254 | 9176 | 9221 | 229,600 | -57.95(-0.62%) |
Jul 21, 2010 | 9404 | 9404 | 9231 | 9279 | 166,600 | -21.63(-0.23%) |
Jul 20, 2010 | 9267 | 9379 | 9248 | 9300 | 141,000 | -107.90(-1.15%) |
Jul 19, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 18, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 9601 | 9637 | 9392 | 9408 | 134,000 | -277.17(-2.86%) |
Jul 15, 2010 | 9701 | 9727 | 9667 | 9686 | 115,800 | -109.71(-1.12%) |
Jul 14, 2010 | 9708 | 9807 | 9693 | 9795 | 193,400 | +258.01(+2.71%) |
Jul 13, 2010 | 9593 | 9630 | 9502 | 9537 | 149,600 | -10.88(-0.11%) |
Jul 12, 2010 | 9540 | 9633 | 9534 | 9548 | 123,600 | -37.21(-0.39%) |
Jul 10, 2010 | 9602 | 9611 | 9517 | 9585 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 9602 | 9611 | 9517 | 9585 | 125,200 | +49.58(+0.52%) |
Jul 08, 2010 | 9463 | 9546 | 9456 | 9536 | 118,200 | +256.09(+2.76%) |
Jul 07, 2010 | 9323 | 9330 | 9224 | 9280 | 120,800 | -58.39(-0.63%) |
Jul 06, 2010 | 9158 | 9351 | 9092 | 9338 | 137,400 | +71.26(+0.77%) |
Jul 05, 2010 | 9230 | 9283 | 9214 | 9267 | 100,600 | +63.07(+0.69%) |
Jul 03, 2010 | 9235 | 9259 | 9160 | 9204 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 9235 | 9259 | 9160 | 9204 | 115,600 | +12.11(+0.13%) |
Jul 01, 2010 | 9297 | 9297 | 9148 | 9192 | 125,400 | -191.04(-2.04%) |
Jun 30, 2010 | 9396 | 9420 | 9347 | 9383 | 131,000 | -188.03(-1.96%) |
Jun 29, 2010 | 9718 | 9760 | 9549 | 9571 | 106,800 | -123.27(-1.27%) |
Jun 28, 2010 | 9759 | 9762 | 9679 | 9694 | 91,600 | -43.54(-0.45%) |
Jun 27, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 9779 | 9795 | 9698 | 9737 | 129,400 | -190.86(-1.92%) |
Jun 24, 2010 | 9903 | 10009 | 9894 | 9928 | 94,800 | +4.64(+0.05%) |
Jun 23, 2010 | 9973 | 9975 | 9913 | 9924 | 102,600 | -189.20(-1.87%) |
Jun 22, 2010 | 10132 | 10184 | 10106 | 10113 | 115,000 | -125.10(-1.22%) |
Jun 21, 2010 | 10109 | 10252 | 10109 | 10238 | 123,000 | +242.98(+2.43%) |
Jun 20, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 10028 | 10029 | 9965 | 9995 | 98,400 | -4.38(-0.04%) |
Jun 17, 2010 | 10009 | 10054 | 9989 | 9999 | 97,600 | -67.80(-0.67%) |
Jun 16, 2010 | 10043 | 10110 | 10033 | 10067 | 120,200 | +179.31(+1.81%) |
Jun 15, 2010 | 9846 | 9912 | 9826 | 9888 | 101,600 | +8.04(+0.08%) |
Jun 14, 2010 | 9825 | 9882 | 9820 | 9880 | 97,200 | +174.60(+1.80%) |
Jun 13, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 9701 | 9765 | 9674 | 9705 | 222,400 | +162.60(+1.70%) |
Jun 10, 2010 | 9477 | 9544 | 9437 | 9543 | 116,600 | +103.52(+1.10%) |
Jun 09, 2010 | 9476 | 9488 | 9378 | 9439 | 0 | -98.81(-1.04%) |
Jun 08, 2010 | 9449 | 9588 | 9435 | 9538 | 129,600 | +17.14(+0.18%) |
Jun 07, 2010 | 9705 | 9714 | 9503 | 9521 | 148,400 | -380.39(-3.84%) |
Jun 06, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 9909 | 9962 | 9868 | 9901 | 120,200 | -13.00(-0.13%) |
Jun 03, 2010 | 9759 | 9920 | 9759 | 9914 | 142,600 | +310.95(+3.24%) |
Jun 02, 2010 | 9604 | 9763 | 9560 | 9603 | 158,400 | -108.59(-1.12%) |
Jun 01, 2010 | 9747 | 9747 | 9658 | 9712 | 110,400 | -56.87(-0.58%) |
May 31, 2010 | 9735 | 9832 | 9728 | 9769 | 121,400 | +5.72(+0.06%) |
May 30, 2010 | 9806 | 9825 | 9699 | 9763 | 0 | +0.00(+0.00%) |
May 28, 2010 | 9806 | 9825 | 9699 | 9763 | 164,400 | +123.26(+1.28%) |
May 27, 2010 | 9419 | 9642 | 9395 | 9640 | 175,000 | +117.06(+1.23%) |
May 26, 2010 | 9567 | 9622 | 9477 | 9523 | 188,000 | +62.77(+0.66%) |
May 25, 2010 | 9632 | 9643 | 9432 | 9460 | 165,200 | -298.51(-3.06%) |
May 24, 2010 | 9755 | 9793 | 9693 | 9758 | 164,800 | -26.14(-0.27%) |
May 22, 2010 | 9824 | 9829 | 9697 | 9785 | 0 | +0.00(+0.00%) |
May 21, 2010 | 9824 | 9829 | 9697 | 9785 | 195,000 | -245.76(-2.45%) |
May 20, 2010 | 10122 | 10162 | 10000 | 10030 | 149,600 | -156.50(-1.54%) |
May 19, 2010 | 10087 | 10187 | 10042 | 10187 | 175,000 | -55.80(-0.54%) |
May 18, 2010 | 10313 | 10336 | 10198 | 10243 | 160,800 | +6.80(+0.07%) |
May 17, 2010 | 10329 | 10332 | 10158 | 10236 | 182,400 | -226.70(-2.17%) |
May 16, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 15, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 14, 2010 | 10453 | 10552 | 10391 | 10462 | 189,000 | -158.00(-1.49%) |
May 13, 2010 | 10543 | 10638 | 10536 | 10620 | 159,600 | +226.50(+2.18%) |
May 12, 2010 | 10465 | 10502 | 10345 | 10394 | 189,400 | -17.10(-0.16%) |
May 11, 2010 | 10643 | 10643 | 10392 | 10411 | 196,800 | -119.60(-1.14%) |
May 10, 2010 | 10399 | 10540 | 10362 | 10531 | 181,000 | +166.10(+1.60%) |
May 09, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 08, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 07, 2010 | 10473 | 10473 | 10257 | 10365 | 227,600 | -331.10(-3.10%) |
May 06, 2010 | 10848 | 10848 | 10683 | 10696 | 183,800 | -361.70(-3.27%) |
May 05, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 04, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 03, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 01, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 11062 | 11092 | 11035 | 11057 | 156,800 | +132.60(+1.21%) |
Apr 29, 2010 | 11006 | 11009 | 10882 | 10925 | 0 | +0.00(+0.00%) |
Apr 28, 2010 | 11006 | 11009 | 10882 | 10925 | 179,400 | -287.90(-2.57%) |
Apr 27, 2010 | 11109 | 11214 | 11109 | 11213 | 143,000 | +46.90(+0.42%) |
Apr 26, 2010 | 11040 | 11166 | 11036 | 11166 | 135,000 | +251.30(+2.30%) |
Apr 24, 2010 | 10931 | 10967 | 10866 | 10914 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 10931 | 10967 | 10866 | 10914 | 136,800 | -34.60(-0.32%) |
Apr 22, 2010 | 10988 | 10990 | 10866 | 10949 | 144,200 | -140.90(-1.27%) |
Apr 21, 2010 | 11032 | 11093 | 11024 | 11090 | 153,000 | +189.30(+1.74%) |
Apr 20, 2010 | 10960 | 11000 | 10891 | 10901 | 129,600 | -8.10(-0.07%) |
Apr 19, 2010 | 10930 | 10954 | 10879 | 10909 | 133,200 | -193.40(-1.74%) |
Apr 17, 2010 | 11230 | 11230 | 11085 | 11102 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 11230 | 11230 | 11085 | 11102 | 136,800 | -171.60(-1.52%) |
Apr 15, 2010 | 11310 | 11317 | 11256 | 11274 | 156,800 | +68.90(+0.61%) |
Apr 14, 2010 | 11214 | 11270 | 11161 | 11205 | 139,400 | +43.70(+0.39%) |
Apr 13, 2010 | 11203 | 11213 | 11088 | 11161 | 144,600 | -90.70(-0.81%) |
Apr 12, 2010 | 11301 | 11352 | 11249 | 11252 | 132,400 | +47.60(+0.42%) |
Apr 10, 2010 | 11175 | 11205 | 11149 | 11204 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 11175 | 11205 | 11149 | 11204 | 148,400 | +36.10(+0.32%) |
Apr 08, 2010 | 11180 | 11232 | 11160 | 11168 | 130,200 | -124.60(-1.10%) |
Apr 07, 2010 | 11296 | 11351 | 11260 | 11293 | 167,400 | +10.50(+0.09%) |
Apr 06, 2010 | 11351 | 11358 | 11217 | 11282 | 138,000 | -57.00(-0.50%) |
Apr 05, 2010 | 11381 | 11408 | 11307 | 11339 | 118,000 | +53.20(+0.47%) |
Apr 04, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 11274 | 11314 | 11236 | 11286 | 150,000 | +41.70(+0.37%) |
Apr 01, 2010 | 11179 | 11273 | 11118 | 11244 | 0 | +154.50(+1.39%) |
Mar 31, 2010 | 11139 | 11148 | 11086 | 11090 | 0 | -7.20(-0.06%) |
Mar 30, 2010 | 11022 | 11109 | 11003 | 11097 | 153,600 | +110.60(+1.01%) |
Mar 29, 2010 | 10910 | 10991 | 10901 | 10986 | 0 | -9.90(-0.09%) |
Mar 27, 2010 | 10895 | 11002 | 10889 | 10996 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 10895 | 11002 | 10889 | 10996 | 142,200 | +167.60(+1.55%) |
Mar 25, 2010 | 10858 | 10872 | 10809 | 10829 | 123,600 | +13.80(+0.13%) |
Mar 24, 2010 | 10829 | 10881 | 10769 | 10815 | 125,400 | +40.80(+0.38%) |
Mar 23, 2010 | 10793 | 10818 | 10767 | 10774 | 112,400 | -50.50(-0.47%) |
Mar 22, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 20, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 10786 | 10827 | 10776 | 10825 | 116,200 | +80.70(+0.75%) |
Mar 18, 2010 | 10842 | 10846 | 10732 | 10744 | 130,200 | -103.00(-0.95%) |
Mar 17, 2010 | 10789 | 10864 | 10762 | 10847 | 137,600 | +125.30(+1.17%) |
Mar 16, 2010 | 10719 | 10776 | 10716 | 10722 | 106,600 | -30.30(-0.28%) |
Mar 15, 2010 | 10802 | 10809 | 10709 | 10752 | 130,600 | +0.70(+0.01%) |
Mar 14, 2010 | 10778 | 10778 | 10699 | 10751 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 10778 | 10778 | 10699 | 10751 | 206,600 | +86.30(+0.81%) |
Mar 12, 2010 | 10628 | 10665 | 10589 | 10665 | 123,800 | +101.10(+0.96%) |
Mar 11, 2010 | 10556 | 10589 | 10547 | 10564 | 104,800 | -3.80(-0.04%) |
Mar 10, 2010 | 10567 | 10593 | 10543 | 10568 | 110,000 | -18.20(-0.17%) |
Mar 09, 2010 | 10538 | 10587 | 10514 | 10586 | 140,600 | +0.00(+0.00%) |
Mar 08, 2010 | 10538 | 10587 | 10514 | 10586 | 0 | +216.90(+2.09%) |
Mar 07, 2010 | 10255 | 10376 | 10255 | 10369 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 10255 | 10376 | 10255 | 10369 | 129,800 | +223.30(+2.20%) |
Mar 05, 2010 | 10256 | 10264 | 10134 | 10146 | 126,400 | -107.40(-1.05%) |
Mar 04, 2010 | 10194 | 10274 | 10187 | 10253 | 120,600 | +31.30(+0.31%) |
Mar 03, 2010 | 10199 | 10239 | 10150 | 10222 | 104,000 | +49.70(+0.49%) |
Mar 02, 2010 | 10129 | 10215 | 10117 | 10172 | 108,400 | +0.00(+0.00%) |
Mar 01, 2010 | 10129 | 10215 | 10117 | 10172 | 0 | +46.10(+0.46%) |
Feb 28, 2010 | 10107 | 10171 | 10085 | 10126 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 10107 | 10171 | 10085 | 10126 | 113,200 | +24.00(+0.24%) |
Feb 26, 2010 | 10256 | 10267 | 10087 | 10102 | 128,200 | -96.80(-0.95%) |
Feb 25, 2010 | 10205 | 10243 | 10130 | 10199 | 125,200 | -153.30(-1.48%) |
Feb 24, 2010 | 10328 | 10376 | 10280 | 10352 | 121,400 | -48.40(-0.47%) |
Feb 23, 2010 | 10302 | 10450 | 10298 | 10400 | 115,400 | +0.00(+0.00%) |
Feb 22, 2010 | 10302 | 10450 | 10298 | 10400 | 0 | +276.90(+2.74%) |
Feb 21, 2010 | 10334 | 10354 | 10124 | 10124 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 10334 | 10354 | 10124 | 10124 | 129,400 | -212.10(-2.05%) |
Feb 19, 2010 | 10325 | 10340 | 10285 | 10336 | 111,800 | +28.90(+0.28%) |
Feb 18, 2010 | 10162 | 10307 | 10150 | 10307 | 127,200 | +272.60(+2.72%) |
Feb 17, 2010 | 10044 | 10062 | 10019 | 10034 | 87,000 | +20.90(+0.21%) |
Feb 16, 2010 | 10098 | 10120 | 10012 | 10013 | 97,400 | +0.00(+0.00%) |
Feb 15, 2010 | 10098 | 10120 | 10012 | 10013 | 0 | -78.90(-0.78%) |
Feb 13, 2010 | 10085 | 10100 | 10014 | 10092 | 136,000 | +0.00(+0.00%) |
Feb 12, 2010 | 10085 | 10100 | 10014 | 10092 | 0 | +128.21(+1.29%) |
Feb 11, 2010 | 10024 | 10050 | 9964 | 9964 | 127,000 | +31.09(+0.31%) |
Feb 10, 2010 | 9877 | 9957 | 9867 | 9933 | 135,000 | -18.92(-0.19%) |
Feb 09, 2010 | 10008 | 10064 | 9942 | 9952 | 137,400 | +0.00(+0.00%) |
Feb 08, 2010 | 10008 | 10064 | 9942 | 9952 | 0 | -105.28(-1.05%) |
Feb 06, 2010 | 10162 | 10166 | 10036 | 10057 | 172,000 | -298.90(-2.89%) |
Feb 05, 2010 | 10434 | 10438 | 10280 | 10356 | 164,600 | -48.30(-0.46%) |
Feb 04, 2010 | 10428 | 10436 | 10356 | 10404 | 154,200 | +33.20(+0.32%) |
Feb 03, 2010 | 10311 | 10396 | 10288 | 10371 | 142,000 | +166.10(+1.63%) |
Feb 02, 2010 | 10212 | 10225 | 10130 | 10205 | 162,000 | +0.00(+0.00%) |
Feb 01, 2010 | 10212 | 10225 | 10130 | 10205 | 0 | +7.00(+0.07%) |
Jan 30, 2010 | 10308 | 10324 | 10198 | 10198 | 156,800 | -216.30(-2.08%) |
Jan 29, 2010 | 10310 | 10463 | 10297 | 10414 | 168,000 | +162.20(+1.58%) |
Jan 28, 2010 | 10344 | 10374 | 10252 | 10252 | 139,400 | -73.20(-0.71%) |
Jan 27, 2010 | 10506 | 10566 | 10325 | 10325 | 175,400 | -187.40(-1.78%) |
Jan 26, 2010 | 10478 | 10558 | 10415 | 10513 | 139,800 | +0.00(+0.00%) |
Jan 25, 2010 | 10478 | 10558 | 10415 | 10513 | 0 | -77.80(-0.73%) |
Jan 24, 2010 | 10740 | 10768 | 10528 | 10590 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 10740 | 10768 | 10528 | 10590 | 187,400 | -277.90(-2.56%) |
Jan 22, 2010 | 10705 | 10887 | 10650 | 10868 | 176,800 | +130.90(+1.22%) |
Jan 21, 2010 | 10835 | 10861 | 10725 | 10738 | 146,400 | -27.40(-0.25%) |
Jan 20, 2010 | 10867 | 10867 | 10750 | 10765 | 174,600 | -90.20(-0.83%) |
Jan 19, 2010 | 10888 | 10895 | 10781 | 10855 | 186,600 | +0.00(+0.00%) |
Jan 18, 2010 | 10888 | 10895 | 10781 | 10855 | 0 | -127.00(-1.16%) |
Jan 17, 2010 | 10917 | 10982 | 10879 | 10982 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 10917 | 10982 | 10879 | 10982 | 253,000 | +74.40(+0.68%) |
Jan 15, 2010 | 10778 | 10910 | 10774 | 10908 | 267,400 | +172.70(+1.61%) |
Jan 14, 2010 | 10796 | 10867 | 10730 | 10735 | 250,000 | -144.10(-1.32%) |
Jan 13, 2010 | 10770 | 10905 | 10764 | 10879 | 192,800 | +0.00(+0.00%) |
Jan 12, 2010 | 10770 | 10905 | 10764 | 10879 | 0 | +80.80(+0.75%) |
Jan 11, 2010 | 10743 | 10816 | 10678 | 10798 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 10743 | 10816 | 10678 | 10798 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 10743 | 10816 | 10678 | 10798 | 211,800 | +116.60(+1.09%) |
Jan 08, 2010 | 10743 | 10774 | 10637 | 10682 | 182,600 | -49.80(-0.46%) |
Jan 07, 2010 | 10710 | 10769 | 10661 | 10732 | 181,800 | +49.70(+0.47%) |
Jan 06, 2010 | 10719 | 10791 | 10656 | 10682 | 166,200 | +27.00(+0.25%) |
Jan 05, 2010 | 10609 | 10694 | 10608 | 10655 | 104,400 | +0.00(+0.00%) |
Jan 04, 2010 | 10609 | 10694 | 10608 | 10655 | 0 | +108.40(+1.03%) |
Jan 03, 2010 | 10708 | 10708 | 10546 | 10546 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 10708 | 10708 | 10546 | 10546 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 10708 | 10708 | 10546 | 10546 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 10708 | 10708 | 10546 | 10546 | 141,600 | -91.70(-0.86%) |
Dec 30, 2009 | 10612 | 10683 | 10597 | 10638 | 122,400 | +3.90(+0.04%) |
Dec 29, 2009 | 10522 | 10653 | 10514 | 10634 | 106,200 | +0.00(+0.00%) |
Dec 28, 2009 | 10522 | 10653 | 10514 | 10634 | 0 | +139.50(+1.33%) |
Dec 27, 2009 | 10547 | 10547 | 10477 | 10495 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 10547 | 10547 | 10477 | 10495 | 83,000 | -42.20(-0.40%) |
Dec 25, 2009 | 10413 | 10558 | 10413 | 10537 | 144,200 | +0.00(+0.00%) |
Dec 24, 2009 | 10413 | 10558 | 10413 | 10537 | 0 | +158.90(+1.53%) |
Dec 23, 2009 | 10256 | 10378 | 10235 | 10378 | 171,800 | +194.50(+1.91%) |
Dec 22, 2009 | 10197 | 10216 | 10184 | 10184 | 120,400 | +0.00(+0.00%) |
Dec 21, 2009 | 10197 | 10216 | 10184 | 10184 | 0 | +41.50(+0.41%) |
Dec 20, 2009 | 10111 | 10157 | 10028 | 10142 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 10111 | 10157 | 10028 | 10142 | 151,800 | -21.80(-0.21%) |
Dec 18, 2009 | 10200 | 10260 | 10164 | 10164 | 148,200 | -13.60(-0.13%) |
Dec 17, 2009 | 10179 | 10222 | 10117 | 10177 | 225,200 | +93.90(+0.93%) |
Dec 16, 2009 | 10054 | 10112 | 10034 | 10084 | 159,800 | -22.20(-0.22%) |
Dec 15, 2009 | 10127 | 10127 | 10010 | 10106 | 161,200 | +0.00(+0.00%) |
Dec 14, 2009 | 10127 | 10127 | 10010 | 10106 | 0 | -2.20(-0.02%) |
Dec 12, 2009 | 9958 | 10108 | 9916 | 10108 | 222,000 | +245.08(+2.48%) |
Dec 11, 2009 | 9964 | 10036 | 9834 | 9863 | 162,000 | -141.88(-1.42%) |
Dec 10, 2009 | 10049 | 10049 | 9986 | 10005 | 149,000 | -135.80(-1.34%) |
Dec 09, 2009 | 10080 | 10149 | 10080 | 10140 | 150,000 | -27.10(-0.27%) |
Dec 08, 2009 | 10132 | 10205 | 10106 | 10168 | 164,400 | +0.00(+0.00%) |
Dec 07, 2009 | 10132 | 10205 | 10106 | 10168 | 0 | +145.00(+1.45%) |
Dec 05, 2009 | 10019 | 10023 | 9903 | 10023 | 180,000 | +44.93(+0.45%) |
Dec 04, 2009 | 9707 | 9978 | 9707 | 9978 | 192,000 | +368.73(+3.84%) |
Dec 03, 2009 | 9552 | 9643 | 9514 | 9609 | 167,200 | +36.74(+0.38%) |
Dec 02, 2009 | 9282 | 9572 | 9233 | 9572 | 212,800 | +226.65(+2.43%) |
Dec 01, 2009 | 9189 | 9354 | 9162 | 9346 | 185,600 | +0.00(+0.00%) |
Nov 30, 2009 | 9189 | 9354 | 9162 | 9346 | 0 | +264.03(+2.91%) |
Nov 29, 2009 | 9257 | 9257 | 9076 | 9082 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 9257 | 9257 | 9076 | 9082 | 176,400 | -301.72(-3.22%) |
Nov 27, 2009 | 9355 | 9457 | 9325 | 9383 | 146,600 | -58.40(-0.62%) |
Nov 26, 2009 | 9382 | 9454 | 9366 | 9442 | 145,200 | +40.06(+0.43%) |
Nov 25, 2009 | 9511 | 9511 | 9398 | 9402 | 136,400 | +0.00(+0.00%) |
Nov 24, 2009 | 9511 | 9511 | 9398 | 9402 | 0 | -96.10(-1.01%) |
Nov 23, 2009 | 9460 | 9514 | 9424 | 9498 | 0 | +0.00(+0.00%) |
Nov 22, 2009 | 9460 | 9514 | 9424 | 9498 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 9460 | 9514 | 9424 | 9498 | 163,200 | -51.79(-0.54%) |
Nov 20, 2009 | 9692 | 9692 | 9496 | 9549 | 203,000 | -127.33(-1.32%) |
Nov 19, 2009 | 9723 | 9789 | 9632 | 9677 | 170,600 | -53.13(-0.55%) |
Nov 18, 2009 | 9835 | 9848 | 9715 | 9730 | 138,800 | -61.25(-0.63%) |
Nov 17, 2009 | 9784 | 9803 | 9726 | 9791 | 140,800 | +0.00(+0.00%) |
Nov 16, 2009 | 9791 | 9791 | 9791 | 0 | +20.87(+0.21%) | |
Nov 15, 2009 | 9793 | 9805 | 9719 | 9770 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 9793 | 9805 | 9719 | 9770 | 123,000 | -34.18(-0.35%) |
Nov 13, 2009 | 9921 | 9944 | 9788 | 9804 | 123,600 | -67.19(-0.68%) |
Nov 12, 2009 | 9890 | 9950 | 9850 | 9872 | 122,800 | +0.95(+0.01%) |
Nov 11, 2009 | 9905 | 9979 | 9857 | 9871 | 130,400 | +61.74(+0.63%) |
Nov 10, 2009 | 9778 | 9846 | 9732 | 9809 | 117,600 | +0.00(+0.00%) |
Nov 09, 2009 | 9778 | 9846 | 9732 | 9809 | 0 | +19.64(+0.20%) |
Nov 08, 2009 | 9813 | 9850 | 9767 | 9789 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 9813 | 9850 | 9767 | 9789 | 141,400 | +71.91(+0.74%) |
Nov 06, 2009 | 9804 | 9826 | 9692 | 9717 | 147,200 | -126.87(-1.29%) |
Nov 05, 2009 | 9785 | 9845 | 9768 | 9844 | 119,400 | +0.00(+0.00%) |
Nov 04, 2009 | 9785 | 9845 | 9768 | 9844 | 0 | +41.36(+0.42%) |
Nov 03, 2009 | 9904 | 9905 | 9736 | 9803 | 128,400 | +0.00(+0.00%) |
Nov 02, 2009 | 9904 | 9905 | 9736 | 9803 | 0 | -231.75(-2.31%) |
Nov 01, 2009 | 10007 | 10050 | 9984 | 10035 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 10007 | 10050 | 9984 | 10035 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 10007 | 10050 | 9984 | 10035 | 145,600 | +143.60(+1.45%) |
Oct 29, 2009 | 9942 | 9945 | 9850 | 9891 | 203,800 | -183.90(-1.83%) |
Oct 28, 2009 | 10182 | 10209 | 10060 | 10075 | 135,000 | -137.50(-1.35%) |
Oct 27, 2009 | 10284 | 10291 | 10202 | 10212 | 143,400 | -150.10(-1.45%) |
Oct 26, 2009 | 10272 | 10398 | 10251 | 10363 | 127,600 | +79.60(+0.77%) |
Oct 25, 2009 | 10335 | 10364 | 10272 | 10283 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 10335 | 10364 | 10272 | 10283 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 10335 | 10364 | 10272 | 10283 | 146,800 | +15.80(+0.15%) |
Oct 22, 2009 | 10251 | 10275 | 10160 | 10267 | 154,400 | -66.20(-0.64%) |
Oct 21, 2009 | 10292 | 10350 | 10292 | 10333 | 133,400 | -3.40(-0.03%) |
Oct 20, 2009 | 10329 | 10358 | 10308 | 10337 | 139,200 | +100.30(+0.98%) |
Oct 19, 2009 | 10180 | 10264 | 10125 | 10236 | 139,600 | -21.10(-0.21%) |
Oct 16, 2009 | 10276 | 10290 | 10216 | 10258 | 152,400 | +18.90(+0.18%) |
Oct 15, 2009 | 10195 | 10273 | 10185 | 10239 | 148,400 | +178.50(+1.77%) |
Oct 14, 2009 | 10096 | 10096 | 10016 | 10060 | 162,000 | -16.40(-0.16%) |
Oct 13, 2009 | 10067 | 10117 | 10040 | 10077 | 132,600 | +60.20(+0.60%) |
Oct 12, 2009 | 10016 | 10016 | 10016 | 10016 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 9894 | 10016 | 9857 | 10016 | 154,800 | +183.93(+1.87%) |
Oct 08, 2009 | 9806 | 9863 | 9746 | 9832 | 139,200 | +32.87(+0.34%) |
Oct 07, 2009 | 9750 | 9822 | 9736 | 9800 | 175,600 | +107.80(+1.11%) |
Oct 06, 2009 | 9744 | 9744 | 9629 | 9692 | 154,800 | +17.31(+0.18%) |
Oct 05, 2009 | 9733 | 9752 | 9669 | 9674 | 145,000 | -57.38(-0.59%) |
Oct 02, 2009 | 9848 | 9852 | 9714 | 9732 | 165,200 | -246.77(-2.47%) |
Oct 01, 2009 | 10073 | 10077 | 9965 | 9979 | 134,800 | -154.56(-1.53%) |
Sep 30, 2009 | 10105 | 10138 | 10064 | 10133 | 121,000 | +33.00(+0.33%) |
Sep 29, 2009 | 10089 | 10126 | 10060 | 10100 | 135,600 | +90.70(+0.91%) |
Sep 28, 2009 | 10136 | 10152 | 9971 | 10010 | 159,200 | -256.50(-2.50%) |
Sep 25, 2009 | 10396 | 10396 | 10229 | 10266 | 141,600 | -278.20(-2.64%) |
Sep 24, 2009 | 10406 | 10567 | 10387 | 10544 | 168,400 | +173.70(+1.67%) |
Sep 23, 2009 | 10370 | 10370 | 10370 | 0 | +0.00(+0.00%) | |
Sep 22, 2009 | 10370 | 10370 | 10370 | 0 | +0.00(+0.00%) | |
Sep 21, 2009 | 10370 | 10370 | 10370 | 0 | +0.00(+0.00%) | |
Sep 18, 2009 | 10379 | 10399 | 10292 | 10370 | 174,600 | -73.30(-0.70%) |
Sep 17, 2009 | 10373 | 10444 | 10340 | 10444 | 144,600 | +173.00(+1.68%) |
Sep 16, 2009 | 10289 | 10395 | 10247 | 10271 | 136,800 | +53.20(+0.52%) |
Sep 15, 2009 | 10256 | 10292 | 10183 | 10218 | 101,200 | +15.50(+0.15%) |
Sep 14, 2009 | 10388 | 10388 | 10171 | 10202 | 121,800 | -242.20(-2.32%) |
Sep 11, 2009 | 10519 | 10522 | 10408 | 10444 | 189,200 | -69.40(-0.66%) |
Sep 10, 2009 | 10385 | 10521 | 10383 | 10514 | 133,400 | +201.60(+1.95%) |
Sep 09, 2009 | 10344 | 10390 | 10249 | 10312 | 140,800 | -81.10(-0.78%) |
Sep 08, 2009 | 10354 | 10393 | 10300 | 10393 | 118,000 | +72.30(+0.70%) |
Sep 07, 2009 | 10289 | 10326 | 10274 | 10321 | 97,200 | +133.80(+1.31%) |
Sep 04, 2009 | 10256 | 10256 | 10143 | 10187 | 131,200 | -27.50(-0.27%) |
Sep 03, 2009 | 10240 | 10291 | 10185 | 10215 | 117,600 | -65.90(-0.64%) |
Sep 02, 2009 | 10378 | 10378 | 10216 | 10280 | 138,200 | -249.60(-2.37%) |
Sep 01, 2009 | 10453 | 10577 | 10438 | 10530 | 114,400 | +37.60(+0.36%) |
Aug 31, 2009 | 10608 | 10767 | 10424 | 10492 | 152,400 | -41.60(-0.39%) |
Aug 28, 2009 | 10547 | 10560 | 10472 | 10534 | 130,200 | +60.10(+0.57%) |
Aug 27, 2009 | 10571 | 10576 | 10401 | 10474 | 138,800 | -165.70(-1.56%) |
Aug 26, 2009 | 10554 | 10669 | 10526 | 10640 | 132,000 | +142.30(+1.36%) |
Aug 25, 2009 | 10516 | 10566 | 10470 | 10497 | 127,000 | -83.60(-0.79%) |
Aug 24, 2009 | 10390 | 10591 | 10389 | 10581 | 122,400 | +342.80(+3.35%) |
Aug 21, 2009 | 10375 | 10375 | 10142 | 10238 | 154,200 | -145.20(-1.40%) |
Aug 20, 2009 | 10254 | 10407 | 10204 | 10383 | 137,000 | +179.40(+1.76%) |
Aug 19, 2009 | 10270 | 10327 | 10195 | 10204 | 138,000 | -81.00(-0.79%) |
Aug 18, 2009 | 10208 | 10325 | 10181 | 10285 | 126,600 | +16.40(+0.16%) |
Aug 17, 2009 | 10521 | 10521 | 10269 | 10269 | 134,000 | -328.70(-3.10%) |
Aug 14, 2009 | 10551 | 10630 | 10539 | 10597 | 142,600 | +80.10(+0.76%) |
Aug 13, 2009 | 10508 | 10556 | 10489 | 10517 | 126,000 | +82.20(+0.79%) |
Aug 12, 2009 | 10486 | 10526 | 10434 | 10435 | 124,000 | -150.50(-1.42%) |
Aug 11, 2009 | 10515 | 10587 | 10512 | 10586 | 135,200 | +61.20(+0.58%) |
Aug 10, 2009 | 10531 | 10585 | 10488 | 10524 | 147,800 | +112.20(+1.08%) |
Aug 07, 2009 | 10366 | 10412 | 10249 | 10412 | 140,600 | +24.00(+0.23%) |
Aug 06, 2009 | 10266 | 10426 | 10266 | 10388 | 146,400 | +135.60(+1.32%) |
Aug 05, 2009 | 10405 | 10406 | 10252 | 10252 | 134,600 | -122.50(-1.18%) |
Aug 04, 2009 | 10438 | 10479 | 10358 | 10375 | 175,400 | +22.50(+0.22%) |