Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11403 | 11403 | 11403 | 11403 | 0 | +0.00(+0.00%) |
Apr 29, 2009 | 11092 | 11430 | 11092 | 11403 | 40,400 | +401.40(+3.65%) |
Apr 28, 2009 | 11371 | 11371 | 10962 | 11002 | 47,600 | -370.00(-3.25%) |
Apr 27, 2009 | 11237 | 11492 | 11176 | 11372 | 52,400 | +42.80(+0.38%) |
Apr 24, 2009 | 11150 | 11363 | 11070 | 11329 | 44,600 | +194.00(+1.74%) |
Apr 23, 2009 | 10842 | 11201 | 10759 | 11135 | 41,800 | +317.50(+2.94%) |
Apr 22, 2009 | 10969 | 11036 | 10716 | 10818 | 39,000 | -80.60(-0.74%) |
Apr 21, 2009 | 10765 | 11069 | 10764 | 10898 | 45,000 | -81.40(-0.74%) |
Apr 20, 2009 | 11065 | 11210 | 10863 | 10980 | 43,200 | -43.60(-0.40%) |
Apr 17, 2009 | 11068 | 11340 | 10946 | 11023 | 53,600 | +75.70(+0.69%) |
Apr 16, 2009 | 11358 | 11362 | 10900 | 10947 | 60,200 | -337.30(-2.99%) |
Apr 15, 2009 | 10805 | 11338 | 10719 | 11285 | 70,200 | +317.50(+2.89%) |
Apr 14, 2009 | 10967 | 10967 | 10967 | 10967 | 0 | +0.00(+0.00%) |
Apr 13, 2009 | 10916 | 11070 | 10801 | 10967 | 43,000 | +163.30(+1.51%) |
Apr 10, 2009 | 10876 | 10929 | 10656 | 10804 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 10876 | 10929 | 10656 | 10804 | 58,400 | +61.60(+0.57%) |
Apr 08, 2009 | 10284 | 10778 | 10173 | 10742 | 56,400 | +207.40(+1.97%) |
Apr 07, 2009 | 10522 | 10655 | 10411 | 10535 | 0 | +0.00(+0.00%) |
Apr 06, 2009 | 10522 | 10655 | 10410 | 10535 | 53,800 | +186.10(+1.80%) |
Apr 03, 2009 | 10107 | 10432 | 10107 | 10349 | 0 | +0.00(+0.00%) |
Apr 02, 2009 | 10107 | 10432 | 10107 | 10349 | 64,600 | +446.81(+4.51%) |
Apr 01, 2009 | 9746 | 9922 | 9546 | 9902 | 45,800 | +193.49(+1.99%) |
Mar 31, 2009 | 9633 | 9826 | 9547 | 9708 | 53,000 | +140.36(+1.47%) |
Mar 30, 2009 | 9902 | 9902 | 9522 | 9568 | 41,400 | -480.36(-4.78%) |
Mar 27, 2009 | 10037 | 10127 | 9913 | 10048 | 52,800 | +45.40(+0.45%) |
Mar 26, 2009 | 9740 | 10061 | 9740 | 10003 | 45,200 | +335.20(+3.47%) |
Mar 25, 2009 | 9442 | 9705 | 9430 | 9668 | 49,400 | +196.86(+2.08%) |
Mar 24, 2009 | 9550 | 9699 | 9403 | 9471 | 50,000 | +47.02(+0.50%) |
Mar 23, 2009 | 9040 | 9455 | 9040 | 9424 | 43,200 | +457.34(+5.10%) |
Mar 20, 2009 | 8951 | 9000 | 8867 | 8967 | 32,800 | -35.07(-0.39%) |
Mar 19, 2009 | 9023 | 9087 | 8900 | 9002 | 36,000 | +25.07(+0.28%) |
Mar 18, 2009 | 8956 | 9120 | 8951 | 8977 | 45,600 | +112.86(+1.27%) |
Mar 17, 2009 | 8942 | 9024 | 8802 | 8864 | 47,200 | -79.72(-0.89%) |
Mar 16, 2009 | 8794 | 8956 | 8697 | 8944 | 49,400 | +186.93(+2.13%) |
Mar 13, 2009 | 8481 | 8793 | 8481 | 8757 | 49,400 | +412.86(+4.95%) |
Mar 12, 2009 | 8275 | 8439 | 8275 | 8344 | 36,200 | +183.35(+2.25%) |
Mar 11, 2009 | 8160 | 8160 | 8160 | 8160 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 8160 | 8160 | 8160 | 8160 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 8259 | 8259 | 8110 | 8160 | 26,400 | -165.42(-1.99%) |
Mar 07, 2009 | 8104 | 8347 | 8047 | 8326 | 52,200 | +127.90(+1.56%) |
Mar 06, 2009 | 8535 | 8535 | 8168 | 8198 | 51,400 | -248.57(-2.94%) |
Mar 05, 2009 | 8473 | 8501 | 8373 | 8446 | 40,600 | +19.20(+0.23%) |
Mar 04, 2009 | 8583 | 8635 | 8393 | 8427 | 35,200 | -179.79(-2.09%) |
Mar 03, 2009 | 8763 | 8763 | 8564 | 8607 | 30,200 | +0.00(+0.00%) |
Mar 02, 2009 | 8763 | 8763 | 8564 | 8607 | 0 | -284.53(-3.20%) |
Feb 28, 2009 | 8944 | 8944 | 8729 | 8892 | 42,200 | -63.25(-0.71%) |
Feb 27, 2009 | 8906 | 8998 | 8789 | 8955 | 37,200 | +52.30(+0.59%) |
Feb 26, 2009 | 8913 | 8995 | 8880 | 8903 | 32,200 | +80.50(+0.91%) |
Feb 25, 2009 | 8707 | 8857 | 8619 | 8822 | 32,400 | +0.00(+0.00%) |
Feb 24, 2009 | 8707 | 8857 | 8619 | 8822 | 0 | -21.15(-0.24%) |
Feb 23, 2009 | 8843 | 8843 | 8843 | 8843 | 0 | +0.00(+0.00%) |
Feb 21, 2009 | 8944 | 8944 | 8763 | 8843 | 28,000 | -199.42(-2.21%) |
Feb 20, 2009 | 9035 | 9111 | 8978 | 9043 | 27,400 | +27.45(+0.30%) |
Feb 19, 2009 | 8939 | 9113 | 8930 | 9015 | 36,800 | -19.82(-0.22%) |
Feb 18, 2009 | 9213 | 9213 | 8994 | 9035 | 28,400 | -270.45(-2.91%) |
Feb 17, 2009 | 9637 | 9637 | 9279 | 9305 | 37,200 | +0.00(+0.00%) |
Feb 16, 2009 | 9637 | 9637 | 9279 | 9305 | 0 | -329.29(-3.42%) |
Feb 14, 2009 | 9541 | 9696 | 9541 | 9635 | 30,000 | +168.91(+1.78%) |
Feb 13, 2009 | 9559 | 9579 | 9446 | 9466 | 33,800 | -152.71(-1.59%) |
Feb 12, 2009 | 9462 | 9648 | 9460 | 9619 | 37,600 | -28.93(-0.30%) |
Feb 11, 2009 | 9590 | 9725 | 9511 | 9647 | 45,000 | +63.58(+0.66%) |
Feb 10, 2009 | 9359 | 9602 | 9329 | 9584 | 20,000 | +0.00(+0.00%) |
Feb 09, 2009 | 9359 | 9602 | 9329 | 9584 | 0 | +283.03(+3.04%) |
Feb 07, 2009 | 9161 | 9321 | 9161 | 9301 | 28,400 | +209.98(+2.31%) |
Feb 06, 2009 | 9242 | 9247 | 9017 | 9091 | 29,600 | -110.97(-1.21%) |
Feb 05, 2009 | 9226 | 9338 | 9164 | 9202 | 41,600 | +52.55(+0.57%) |
Feb 04, 2009 | 9129 | 9302 | 9041 | 9149 | 46,000 | +82.60(+0.91%) |
Feb 03, 2009 | 9364 | 9364 | 9049 | 9067 | 39,800 | +0.00(+0.00%) |
Feb 02, 2009 | 9364 | 9364 | 9049 | 9067 | 0 | -357.54(-3.79%) |
Jan 31, 2009 | 9111 | 9438 | 9088 | 9424 | 48,000 | +187.96(+2.04%) |
Jan 30, 2009 | 9341 | 9380 | 9165 | 9236 | 38,800 | -21.19(-0.23%) |
Jan 29, 2009 | 9078 | 9271 | 9054 | 9257 | 39,800 | +253.39(+2.81%) |
Jan 28, 2009 | 8803 | 9022 | 8792 | 9004 | 34,200 | +0.00(+0.00%) |
Jan 27, 2009 | 8803 | 9022 | 8792 | 9004 | 0 | +329.73(+3.80%) |
Jan 26, 2009 | 8674 | 8674 | 8674 | 8674 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 8804 | 8859 | 8632 | 8674 | 44,000 | -139.49(-1.58%) |
Jan 23, 2009 | 8906 | 8928 | 8699 | 8814 | 39,200 | +34.67(+0.39%) |
Jan 22, 2009 | 8901 | 9051 | 8735 | 8779 | 32,400 | -321.38(-3.53%) |
Jan 21, 2009 | 9160 | 9160 | 9034 | 9101 | 31,200 | -229.02(-2.45%) |
Jan 20, 2009 | 9365 | 9410 | 9273 | 9330 | 30,000 | +0.00(+0.00%) |
Jan 19, 2009 | 9365 | 9410 | 9273 | 9330 | 0 | +5.98(+0.06%) |
Jan 17, 2009 | 9126 | 9342 | 9126 | 9324 | 35,400 | +276.85(+3.06%) |
Jan 16, 2009 | 9001 | 9124 | 8947 | 9047 | 37,600 | -323.75(-3.45%) |
Jan 15, 2009 | 9223 | 9413 | 9071 | 9370 | 32,000 | +299.13(+3.30%) |
Jan 14, 2009 | 9042 | 9261 | 8993 | 9071 | 45,200 | -38.69(-0.42%) |
Jan 13, 2009 | 9307 | 9327 | 9024 | 9110 | 98,000 | +0.00(+0.00%) |
Jan 12, 2009 | 9307 | 9327 | 9024 | 9110 | 0 | -296.42(-3.15%) |
Jan 10, 2009 | 9435 | 9630 | 9251 | 9406 | 158,200 | +0.00(+0.00%) |
Jan 09, 2009 | 9435 | 9630 | 9251 | 9406 | 0 | -180.41(-1.88%) |
Jan 08, 2009 | 10425 | 10470 | 9510 | 9587 | 217,600 | -749.02(-7.25%) |
Jan 07, 2009 | 10242 | 10392 | 10151 | 10336 | 55,600 | +60.30(+0.59%) |
Jan 06, 2009 | 10125 | 10306 | 10069 | 10276 | 51,200 | +0.00(+0.00%) |
Jan 05, 2009 | 10125 | 10306 | 10069 | 10276 | 0 | +317.38(+3.19%) |
Jan 03, 2009 | 9973 | 10070 | 9864 | 9958 | 51,600 | +0.00(+0.00%) |
Jan 02, 2009 | 9973 | 10070 | 9864 | 9958 | 0 | +310.91(+3.22%) |
Jan 01, 2009 | 9807 | 9826 | 9588 | 9647 | 63,800 | -68.85(-0.71%) |
Dec 31, 2008 | 9625 | 9785 | 9495 | 9716 | 56,600 | +182.64(+1.92%) |
Dec 30, 2008 | 9319 | 9550 | 9163 | 9534 | 65,800 | +0.00(+0.00%) |
Dec 29, 2008 | 9319 | 9550 | 9163 | 9534 | 0 | +204.60(+2.19%) |
Dec 27, 2008 | 9655 | 9706 | 9295 | 9329 | 43,000 | +0.00(+0.00%) |
Dec 26, 2008 | 9655 | 9706 | 9295 | 9329 | 0 | -239.80(-2.51%) |
Dec 25, 2008 | 9626 | 9653 | 9503 | 9569 | 68,800 | -118.03(-1.22%) |
Dec 24, 2008 | 9813 | 9838 | 9644 | 9687 | 52,600 | -241.60(-2.43%) |
Dec 23, 2008 | 10102 | 10173 | 9896 | 9928 | 39,000 | +0.00(+0.00%) |
Dec 22, 2008 | 10102 | 10173 | 9896 | 9928 | 0 | -171.55(-1.70%) |
Dec 20, 2008 | 10001 | 10188 | 9987 | 10100 | 59,600 | +23.50(+0.23%) |
Dec 19, 2008 | 9710 | 10110 | 9633 | 10076 | 69,200 | +361.11(+3.72%) |
Dec 18, 2008 | 10073 | 10073 | 9683 | 9715 | 75,800 | -261.69(-2.62%) |
Dec 17, 2008 | 9794 | 10009 | 9790 | 9977 | 41,000 | +144.59(+1.47%) |
Dec 16, 2008 | 9822 | 9948 | 9749 | 9832 | 47,000 | +0.00(+0.00%) |
Dec 15, 2008 | 9822 | 9948 | 9749 | 9832 | 0 | +142.32(+1.47%) |
Dec 13, 2008 | 9371 | 9746 | 9282 | 9690 | 6,400 | +44.61(+0.46%) |
Dec 12, 2008 | 9679 | 9746 | 9442 | 9645 | 68,800 | -9.44(-0.10%) |
Dec 11, 2008 | 9350 | 9679 | 9280 | 9655 | 65,000 | +0.00(+0.00%) |
Dec 10, 2008 | 9350 | 9679 | 9280 | 9655 | 0 | +492.28(+5.37%) |
Dec 09, 2008 | 9277 | 9432 | 9096 | 9163 | 50,200 | +0.00(+0.00%) |
Dec 08, 2008 | 9277 | 9432 | 9096 | 9163 | 0 | +197.42(+2.20%) |
Dec 06, 2008 | 9173 | 9341 | 8914 | 8965 | 53,000 | -264.55(-2.87%) |
Dec 05, 2008 | 8779 | 9245 | 8727 | 9230 | 55,200 | +482.32(+5.51%) |
Dec 04, 2008 | 8851 | 8855 | 8601 | 8747 | 52,400 | +8.19(+0.09%) |
Dec 03, 2008 | 8536 | 8785 | 8467 | 8739 | 41,000 | -100.63(-1.14%) |
Dec 02, 2008 | 9163 | 9327 | 8803 | 8840 | 45,200 | +0.00(+0.00%) |
Dec 01, 2008 | 9163 | 9327 | 8803 | 8840 | 0 | -252.85(-2.78%) |
Nov 29, 2008 | 8889 | 9158 | 8889 | 9093 | 34,000 | +0.00(+0.00%) |
Nov 28, 2008 | 8889 | 9158 | 8889 | 9093 | 0 | +66.00(+0.73%) |
Nov 27, 2008 | 8806 | 9062 | 8659 | 9027 | 44,600 | +331.19(+3.81%) |
Nov 26, 2008 | 9170 | 9183 | 8649 | 8696 | 41,600 | -207.59(-2.33%) |
Nov 25, 2008 | 8841 | 9042 | 8702 | 8903 | 43,800 | +0.00(+0.00%) |
Nov 24, 2008 | 8841 | 9042 | 8702 | 8903 | 0 | -12.09(-0.14%) |
Nov 22, 2008 | 8481 | 8988 | 8442 | 8915 | 59,200 | +464.20(+5.49%) |
Nov 21, 2008 | 8401 | 8540 | 8316 | 8451 | 40,000 | -322.77(-3.68%) |
Nov 20, 2008 | 8971 | 9236 | 8727 | 8774 | 42,600 | -163.42(-1.83%) |
Nov 19, 2008 | 9084 | 9169 | 8872 | 8937 | 41,000 | -353.81(-3.81%) |
Nov 18, 2008 | 9397 | 9424 | 8957 | 9291 | 41,800 | +0.00(+0.00%) |
Nov 17, 2008 | 9397 | 9424 | 8957 | 9291 | 0 | -94.41(-1.01%) |
Nov 15, 2008 | 9785 | 9826 | 9267 | 9385 | 46,200 | +0.00(+0.00%) |
Nov 14, 2008 | 9785 | 9826 | 9267 | 9385 | 0 | -150.91(-1.58%) |
Nov 13, 2008 | 9684 | 9929 | 9377 | 9536 | 52,400 | -303.36(-3.08%) |
Nov 12, 2008 | 10386 | 10397 | 9801 | 9840 | 63,600 | -696.51(-6.61%) |
Nov 11, 2008 | 10155 | 10571 | 10096 | 10536 | 45,400 | +0.00(+0.00%) |
Nov 10, 2008 | 10155 | 10571 | 10096 | 10536 | 0 | +571.91(+5.74%) |
Nov 08, 2008 | 9632 | 10065 | 9632 | 9964 | 42,000 | +230.07(+2.36%) |
Nov 07, 2008 | 9755 | 10110 | 9635 | 9734 | 49,400 | -385.78(-3.81%) |
Nov 06, 2008 | 10931 | 10945 | 10052 | 10120 | 53,400 | -511.10(-4.81%) |
Nov 05, 2008 | 10305 | 10668 | 10116 | 10631 | 51,000 | +293.40(+2.84%) |
Nov 04, 2008 | 10209 | 10373 | 10113 | 10338 | 44,800 | +0.00(+0.00%) |
Nov 03, 2008 | 10209 | 10373 | 10113 | 10338 | 0 | +549.64(+5.62%) |
Oct 31, 2008 | 9362 | 9870 | 9362 | 9788 | 57,200 | +743.55(+8.22%) |
Oct 30, 2008 | 9045 | 9045 | 9045 | 9045 | 0 | +0.00(+0.00%) |
Oct 29, 2008 | 9298 | 9298 | 8894 | 9045 | 55,000 | +36.43(+0.40%) |
Oct 28, 2008 | 9057 | 9057 | 8909 | 9008 | 0 | +498.52(+5.86%) |
Oct 27, 2008 | 8589 | 8739 | 7697 | 8510 | 55,400 | -191.51(-2.20%) |
Oct 24, 2008 | 9497 | 9571 | 8567 | 8701 | 63,600 | -1070.63(-10.96%) |
Oct 23, 2008 | 9683 | 10260 | 9682 | 9772 | 41,000 | -398.20(-3.92%) |
Oct 22, 2008 | 10455 | 10485 | 10128 | 10170 | 33,400 | -513.50(-4.81%) |
Oct 21, 2008 | 10428 | 10750 | 10250 | 10683 | 45,800 | +460.30(+4.50%) |
Oct 20, 2008 | 10160 | 10538 | 10023 | 10223 | 35,400 | +247.75(+2.48%) |
Oct 17, 2008 | 10763 | 10787 | 9911 | 9975 | 47,400 | -606.15(-5.73%) |
Oct 16, 2008 | 10222 | 10787 | 10018 | 10582 | 51,600 | -227.60(-2.11%) |
Oct 15, 2008 | 11245 | 11257 | 10760 | 10809 | 34,800 | -674.30(-5.87%) |
Oct 14, 2008 | 11781 | 11870 | 11410 | 11483 | 36,000 | +174.30(+1.54%) |
Oct 13, 2008 | 10818 | 11361 | 10818 | 11309 | 43,800 | +781.30(+7.42%) |
Oct 10, 2008 | 10632 | 10904 | 10240 | 10528 | 62,400 | -800.60(-7.07%) |
Oct 09, 2008 | 11328 | 11328 | 11328 | 11328 | 0 | +0.00(+0.00%) |
Oct 08, 2008 | 11316 | 11406 | 10741 | 11328 | 66,200 | -366.80(-3.14%) |
Oct 07, 2008 | 12068 | 12181 | 11502 | 11695 | 40,400 | -106.50(-0.90%) |
Oct 06, 2008 | 12284 | 12284 | 11733 | 11802 | 33,000 | -724.60(-5.78%) |
Oct 03, 2008 | 12852 | 13001 | 12473 | 12526 | 37,200 | -529.40(-4.05%) |
Oct 02, 2008 | 13056 | 13056 | 13056 | 13056 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 13007 | 13204 | 12697 | 13056 | 32,400 | +195.30(+1.52%) |
Sep 30, 2008 | 12178 | 12995 | 12154 | 12860 | 38,400 | +264.60(+2.10%) |
Sep 29, 2008 | 13110 | 13110 | 12403 | 12596 | 37,000 | -506.40(-3.86%) |
Sep 26, 2008 | 13486 | 13486 | 13054 | 13102 | 29,000 | -445.00(-3.28%) |
Sep 25, 2008 | 13717 | 13717 | 13431 | 13547 | 36,600 | -145.30(-1.06%) |
Sep 24, 2008 | 13637 | 13841 | 13593 | 13692 | 40,200 | +122.20(+0.90%) |
Sep 23, 2008 | 13721 | 13978 | 13544 | 13570 | 29,600 | -424.70(-3.03%) |
Sep 22, 2008 | 14215 | 14215 | 13918 | 13995 | 35,800 | -47.30(-0.34%) |
Sep 19, 2008 | 13764 | 14097 | 13675 | 14042 | 47,400 | +726.70(+5.46%) |
Sep 18, 2008 | 12713 | 13347 | 12558 | 13316 | 48,000 | +52.70(+0.40%) |
Sep 17, 2008 | 13621 | 13621 | 13128 | 13263 | 30,400 | -255.90(-1.89%) |
Sep 16, 2008 | 13052 | 13556 | 13052 | 13519 | 33,600 | -12.50(-0.09%) |
Sep 15, 2008 | 13592 | 13592 | 13151 | 13531 | 24,000 | -469.50(-3.35%) |
Sep 12, 2008 | 14433 | 14433 | 13934 | 14001 | 26,800 | -323.50(-2.26%) |
Sep 11, 2008 | 14557 | 14557 | 14265 | 14324 | 22,800 | -338.30(-2.31%) |
Sep 10, 2008 | 14718 | 14866 | 14610 | 14663 | 22,800 | -238.20(-1.60%) |
Sep 09, 2008 | 14814 | 14998 | 14715 | 14901 | 19,800 | -44.20(-0.30%) |
Sep 08, 2008 | 15038 | 15107 | 14917 | 14945 | 23,400 | +461.20(+3.18%) |
Sep 05, 2008 | 14569 | 14601 | 14439 | 14484 | 23,200 | -415.30(-2.79%) |
Sep 04, 2008 | 14896 | 14994 | 14766 | 14899 | 19,800 | -150.80(-1.00%) |
Sep 03, 2008 | 15050 | 15050 | 15050 | 15050 | 0 | +0.00(+0.00%) |
Sep 02, 2008 | 14609 | 15106 | 14543 | 15050 | 25,700 | +551.40(+3.80%) |
Sep 01, 2008 | 14413 | 14547 | 14281 | 14498 | 14,800 | -66.00(-0.45%) |
Aug 29, 2008 | 14279 | 14586 | 14279 | 14564 | 32,400 | +516.20(+3.67%) |
Aug 28, 2008 | 14290 | 14347 | 14002 | 14048 | 18,800 | -248.50(-1.74%) |
Aug 27, 2008 | 14563 | 14563 | 14262 | 14297 | 15,600 | -185.40(-1.28%) |
Aug 26, 2008 | 14338 | 14495 | 14286 | 14482 | 18,800 | +31.90(+0.22%) |
Aug 25, 2008 | 14643 | 14673 | 14416 | 14450 | 17,000 | +48.80(+0.34%) |
Aug 22, 2008 | 14153 | 14428 | 14137 | 14402 | 20,400 | +157.80(+1.11%) |
Aug 21, 2008 | 14647 | 14647 | 14201 | 14244 | 19,400 | -434.50(-2.96%) |
Aug 20, 2008 | 14611 | 14746 | 14584 | 14678 | 18,400 | +134.50(+0.92%) |
Aug 19, 2008 | 14518 | 14604 | 14369 | 14544 | 17,600 | -102.00(-0.70%) |
Aug 18, 2008 | 14681 | 14825 | 14601 | 14646 | 19,600 | -78.50(-0.53%) |
Aug 15, 2008 | 15018 | 15033 | 14687 | 14724 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 15018 | 15033 | 14687 | 14724 | 22,000 | -368.90(-2.44%) |
Aug 13, 2008 | 15030 | 15273 | 15013 | 15093 | 19,200 | -119.00(-0.78%) |
Aug 12, 2008 | 15577 | 15580 | 15125 | 15212 | 27,000 | -291.80(-1.88%) |
Aug 11, 2008 | 15430 | 15521 | 15368 | 15504 | 26,200 | +336.10(+2.22%) |
Aug 08, 2008 | 15037 | 15229 | 14888 | 15168 | 21,000 | +50.60(+0.33%) |
Aug 07, 2008 | 15032 | 15280 | 14993 | 15117 | 25,800 | +43.70(+0.29%) |
Aug 06, 2008 | 15264 | 15423 | 15036 | 15074 | 32,600 | +112.40(+0.75%) |
Aug 05, 2008 | 14563 | 14987 | 14529 | 14961 | 35,600 | +383.20(+2.63%) |
Aug 04, 2008 | 14595 | 14726 | 14504 | 14578 | 24,800 | -78.80(-0.54%) |
Aug 01, 2008 | 14064 | 14682 | 14033 | 14657 | 40,200 | +300.90(+2.10%) |
Jul 31, 2008 | 14360 | 14369 | 14162 | 14356 | 27,800 | +68.60(+0.48%) |
Jul 30, 2008 | 14007 | 14323 | 14002 | 14287 | 26,000 | +495.70(+3.59%) |
Jul 29, 2008 | 14086 | 14153 | 13727 | 13792 | 23,600 | -557.60(-3.89%) |
Jul 28, 2008 | 14267 | 14422 | 14219 | 14349 | 21,800 | +74.20(+0.52%) |
Jul 25, 2008 | 14452 | 14484 | 14211 | 14275 | 27,800 | -502.10(-3.40%) |
Jul 24, 2008 | 15082 | 15130 | 14608 | 14777 | 31,200 | -165.30(-1.11%) |
Jul 23, 2008 | 14568 | 14980 | 14568 | 14942 | 39,000 | +838.10(+5.94%) |
Jul 22, 2008 | 13838 | 14206 | 13798 | 14104 | 35,600 | +254.20(+1.84%) |
Jul 21, 2008 | 13782 | 13879 | 13581 | 13850 | 32,400 | +214.60(+1.57%) |
Jul 18, 2008 | 13234 | 13684 | 13093 | 13635 | 36,600 | +523.60(+3.99%) |
Jul 17, 2008 | 12910 | 13150 | 12844 | 13112 | 33,600 | +536.00(+4.26%) |
Jul 16, 2008 | 12760 | 12935 | 12515 | 12576 | 31,200 | -100.40(-0.79%) |
Jul 15, 2008 | 13067 | 13067 | 12608 | 12676 | 30,000 | -654.30(-4.91%) |
Jul 14, 2008 | 13333 | 13557 | 13270 | 13330 | 23,600 | -139.30(-1.03%) |
Jul 11, 2008 | 14064 | 14064 | 13351 | 13470 | 29,000 | -456.40(-3.28%) |
Jul 10, 2008 | 13852 | 14047 | 13764 | 13926 | 26,400 | -38.10(-0.27%) |
Jul 09, 2008 | 13581 | 13998 | 13581 | 13964 | 27,600 | +614.60(+4.60%) |
Jul 08, 2008 | 13226 | 13452 | 13050 | 13350 | 25,400 | -176.30(-1.30%) |
Jul 07, 2008 | 13562 | 13793 | 13476 | 13526 | 21,200 | +72.00(+0.54%) |
Jul 04, 2008 | 13097 | 13508 | 13031 | 13454 | 31,400 | +359.90(+2.75%) |
Jul 03, 2008 | 13458 | 13458 | 12935 | 13094 | 29,200 | -570.50(-4.18%) |
Jul 02, 2008 | 12948 | 13711 | 12823 | 13665 | 32,000 | +702.90(+5.42%) |
Jul 01, 2008 | 13480 | 13613 | 12904 | 12962 | 27,600 | -499.90(-3.71%) |
Jun 30, 2008 | 13791 | 13872 | 13406 | 13462 | 22,400 | -340.60(-2.47%) |
Jun 27, 2008 | 14128 | 14128 | 13761 | 13802 | 32,200 | -619.60(-4.30%) |
Jun 26, 2008 | 14301 | 14450 | 14197 | 14422 | 21,800 | +201.70(+1.42%) |
Jun 25, 2008 | 13776 | 14247 | 13736 | 14220 | 23,000 | +113.50(+0.80%) |
Jun 24, 2008 | 14290 | 14433 | 13991 | 14107 | 24,800 | -186.70(-1.31%) |
Jun 23, 2008 | 14423 | 14510 | 14164 | 14293 | 24,600 | -278.00(-1.91%) |
Jun 20, 2008 | 15195 | 15195 | 14521 | 14571 | 26,000 | -516.70(-3.42%) |
Jun 19, 2008 | 15250 | 15259 | 15052 | 15088 | 18,600 | -334.30(-2.17%) |
Jun 18, 2008 | 15744 | 15790 | 15390 | 15422 | 22,000 | -274.60(-1.75%) |
Jun 17, 2008 | 15388 | 15733 | 15359 | 15697 | 18,200 | +301.10(+1.96%) |
Jun 16, 2008 | 15401 | 15553 | 15340 | 15396 | 15,200 | +206.20(+1.36%) |
Jun 13, 2008 | 15327 | 15337 | 15136 | 15190 | 20,200 | -60.60(-0.40%) |
Jun 12, 2008 | 14958 | 15271 | 14748 | 15250 | 25,000 | +64.90(+0.43%) |
Jun 11, 2008 | 15019 | 15226 | 15010 | 15185 | 34,600 | +296.10(+1.99%) |
Jun 10, 2008 | 14980 | 15088 | 14645 | 14889 | 26,400 | -176.90(-1.17%) |
Jun 09, 2008 | 15116 | 15203 | 14846 | 15066 | 24,400 | -506.10(-3.25%) |
Jun 06, 2008 | 15914 | 15971 | 15526 | 15572 | 19,600 | -197.50(-1.25%) |
Jun 05, 2008 | 15480 | 15815 | 15314 | 15770 | 28,600 | +254.90(+1.64%) |
Jun 04, 2008 | 15993 | 15993 | 15442 | 15515 | 23,800 | -447.80(-2.81%) |
Jun 03, 2008 | 15852 | 15985 | 15710 | 15963 | 20,200 | -100.60(-0.63%) |
Jun 02, 2008 | 16592 | 16633 | 15991 | 16063 | 17,600 | -352.40(-2.15%) |
May 30, 2008 | 16454 | 16540 | 16315 | 16416 | 18,400 | +99.30(+0.61%) |
May 29, 2008 | 16666 | 16666 | 16196 | 16316 | 20,000 | -209.10(-1.27%) |
May 28, 2008 | 16359 | 16563 | 16218 | 16525 | 21,600 | +249.80(+1.53%) |
May 27, 2008 | 16455 | 16506 | 16238 | 16276 | 16,200 | -72.90(-0.45%) |
May 26, 2008 | 16468 | 16498 | 16301 | 16348 | 15,800 | -301.10(-1.81%) |
May 23, 2008 | 16959 | 17054 | 16626 | 16650 | 17,600 | -257.50(-1.52%) |
May 22, 2008 | 17105 | 17105 | 16863 | 16907 | 16,800 | -336.10(-1.95%) |
May 21, 2008 | 17066 | 17293 | 17042 | 17243 | 19,600 | +13.00(+0.08%) |
May 20, 2008 | 17366 | 17367 | 17136 | 17230 | 16,600 | -204.70(-1.17%) |
May 19, 2008 | 17435 | 17435 | 17435 | 17435 | 0 | +0.00(+0.00%) |
May 16, 2008 | 17476 | 17497 | 17316 | 17435 | 17,000 | +81.40(+0.47%) |
May 15, 2008 | 17085 | 17366 | 17080 | 17354 | 25,000 | +375.20(+2.21%) |
May 14, 2008 | 16691 | 17015 | 16626 | 16978 | 19,000 | +225.40(+1.35%) |
May 13, 2008 | 17008 | 17086 | 16698 | 16753 | 17,000 | -108.00(-0.64%) |
May 12, 2008 | 16641 | 16897 | 16547 | 16861 | 18,000 | +123.80(+0.74%) |
May 09, 2008 | 17021 | 17126 | 16679 | 16737 | 18,600 | -343.60(-2.01%) |
May 08, 2008 | 17213 | 17213 | 17038 | 17081 | 18,200 | -258.60(-1.49%) |
May 07, 2008 | 17404 | 17414 | 17230 | 17339 | 21,200 | -33.70(-0.19%) |
May 06, 2008 | 17441 | 17502 | 17238 | 17373 | 23,200 | -117.90(-0.67%) |
May 05, 2008 | 17687 | 17736 | 17457 | 17491 | 20,200 | -109.20(-0.62%) |
May 02, 2008 | 17560 | 17621 | 17446 | 17600 | 24,600 | +312.80(+1.81%) |