Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17504 | 17647 | 17504 | 17559 | 12,200 | +55.20(+0.32%) |
Apr 29, 2010 | 17382 | 17533 | 17382 | 17504 | 10,800 | +123.40(+0.71%) |
Apr 28, 2010 | 17644 | 17644 | 17345 | 17380 | 17,000 | -310.50(-1.76%) |
Apr 27, 2010 | 17745 | 17769 | 17679 | 17691 | 12,200 | -54.70(-0.31%) |
Apr 26, 2010 | 17692 | 17826 | 17692 | 17745 | 14,800 | +51.10(+0.29%) |
Apr 24, 2010 | 17534 | 17726 | 17534 | 17694 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 17534 | 17726 | 17534 | 17694 | 17,200 | +120.20(+0.68%) |
Apr 22, 2010 | 17476 | 17778 | 17408 | 17574 | 17,600 | +101.40(+0.58%) |
Apr 21, 2010 | 17459 | 17566 | 17446 | 17473 | 10,000 | +12.00(+0.07%) |
Apr 20, 2010 | 17395 | 17560 | 17395 | 17461 | 14,000 | +59.90(+0.34%) |
Apr 19, 2010 | 17585 | 17585 | 17277 | 17401 | 11,800 | -190.50(-1.08%) |
Apr 17, 2010 | 17646 | 17664 | 17530 | 17591 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 17646 | 17664 | 17530 | 17591 | 11,600 | -48.10(-0.27%) |
Apr 15, 2010 | 17805 | 17976 | 17619 | 17639 | 12,600 | -182.70(-1.03%) |
Apr 14, 2010 | 17831 | 17893 | 17736 | 17822 | 0 | +0.00(+0.00%) |
Apr 13, 2010 | 17831 | 17893 | 17736 | 17822 | 12,800 | -31.00(-0.17%) |
Apr 12, 2010 | 17874 | 17995 | 17816 | 17853 | 9,800 | -80.10(-0.45%) |
Apr 10, 2010 | 17715 | 17972 | 17715 | 17933 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 17715 | 17972 | 17715 | 17933 | 12,200 | +218.70(+1.23%) |
Apr 08, 2010 | 17951 | 17961 | 17679 | 17714 | 11,800 | -255.60(-1.42%) |
Apr 07, 2010 | 17916 | 18048 | 17878 | 17970 | 13,200 | +28.60(+0.16%) |
Apr 06, 2010 | 17940 | 17991 | 17898 | 17941 | 12,400 | +5.70(+0.03%) |
Apr 05, 2010 | 17694 | 17948 | 17694 | 17936 | 12,800 | +243.10(+1.37%) |
Apr 04, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 17555 | 17707 | 17555 | 17693 | 13,000 | +164.80(+0.94%) |
Mar 31, 2010 | 17602 | 17700 | 17489 | 17528 | 13,600 | -62.40(-0.35%) |
Mar 30, 2010 | 17704 | 17783 | 17558 | 17590 | 12,600 | -121.10(-0.68%) |
Mar 29, 2010 | 17639 | 17793 | 17639 | 17711 | 14,800 | +66.50(+0.38%) |
Mar 27, 2010 | 17559 | 17683 | 17559 | 17645 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 17559 | 17683 | 17559 | 17645 | 13,000 | +86.00(+0.49%) |
Mar 25, 2010 | 17458 | 17575 | 17383 | 17559 | 13,800 | +107.80(+0.62%) |
Mar 24, 2010 | 17422 | 17531 | 17357 | 17451 | 0 | +0.00(+0.00%) |
Mar 23, 2010 | 17422 | 17531 | 17357 | 17451 | 12,600 | +40.40(+0.23%) |
Mar 22, 2010 | 17482 | 17559 | 17337 | 17411 | 12,200 | -167.60(-0.95%) |
Mar 20, 2010 | 17532 | 17601 | 17502 | 17578 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 17532 | 17601 | 17502 | 17578 | 13,800 | +58.90(+0.34%) |
Mar 18, 2010 | 17493 | 17548 | 17418 | 17519 | 13,600 | +29.20(+0.17%) |
Mar 17, 2010 | 17390 | 17577 | 17390 | 17490 | 16,800 | +106.90(+0.61%) |
Mar 16, 2010 | 17170 | 17417 | 17150 | 17383 | 12,400 | +218.20(+1.27%) |
Mar 15, 2010 | 17167 | 17196 | 17061 | 17165 | 14,200 | -1.60(-0.01%) |
Mar 14, 2010 | 17176 | 17244 | 17127 | 17167 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 17176 | 17244 | 17127 | 17167 | 24,000 | -1.40(-0.01%) |
Mar 12, 2010 | 17088 | 17215 | 17054 | 17168 | 11,400 | +69.70(+0.41%) |
Mar 11, 2010 | 17073 | 17184 | 17028 | 17098 | 16,800 | +45.80(+0.27%) |
Mar 10, 2010 | 17089 | 17131 | 17031 | 17052 | 56,600 | -50.10(-0.29%) |
Mar 09, 2010 | 17035 | 17188 | 17035 | 17103 | 15,200 | +0.00(+0.00%) |
Mar 08, 2010 | 17035 | 17188 | 17035 | 17103 | 0 | +108.10(+0.64%) |
Mar 07, 2010 | 16988 | 17098 | 16936 | 16994 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 16988 | 17098 | 16936 | 16994 | 19,600 | +22.80(+0.13%) |
Mar 05, 2010 | 17014 | 17025 | 16888 | 16972 | 19,000 | -28.30(-0.17%) |
Mar 04, 2010 | 16778 | 17013 | 16778 | 17000 | 20,000 | +227.40(+1.36%) |
Mar 03, 2010 | 16438 | 16808 | 16438 | 16773 | 22,400 | +0.00(+0.00%) |
Mar 02, 2010 | 16438 | 16808 | 16438 | 16773 | 0 | +343.00(+2.09%) |
Mar 01, 2010 | 16255 | 16669 | 16250 | 16430 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 16255 | 16669 | 16250 | 16430 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 16255 | 16669 | 16250 | 16430 | 31,000 | +175.40(+1.08%) |
Feb 26, 2010 | 16264 | 16329 | 16167 | 16254 | 12,200 | -1.80(-0.01%) |
Feb 25, 2010 | 16219 | 16328 | 16187 | 16256 | 12,400 | -30.30(-0.19%) |
Feb 24, 2010 | 16213 | 16325 | 16179 | 16286 | 13,400 | +49.30(+0.30%) |
Feb 23, 2010 | 16191 | 16423 | 16191 | 16237 | 14,000 | +0.00(+0.00%) |
Feb 22, 2010 | 16191 | 16423 | 16191 | 16237 | 0 | +45.40(+0.28%) |
Feb 21, 2010 | 16256 | 16302 | 16075 | 16192 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 16256 | 16302 | 16075 | 16192 | 19,400 | -136.20(-0.83%) |
Feb 19, 2010 | 16421 | 16452 | 16287 | 16328 | 14,000 | -101.10(-0.62%) |
Feb 18, 2010 | 16229 | 16481 | 16229 | 16429 | 19,600 | +202.20(+1.25%) |
Feb 17, 2010 | 16042 | 16310 | 16021 | 16227 | 20,600 | +188.40(+1.17%) |
Feb 16, 2010 | 16187 | 16227 | 16012 | 16038 | 17,000 | +0.00(+0.00%) |
Feb 15, 2010 | 16187 | 16227 | 16012 | 16038 | 0 | -114.30(-0.71%) |
Feb 13, 2010 | 15928 | 16203 | 15928 | 16153 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 15928 | 16203 | 15928 | 16153 | 14,400 | +230.40(+1.45%) |
Feb 11, 2010 | 16042 | 16141 | 15892 | 15922 | 19,800 | -120.00(-0.75%) |
Feb 10, 2010 | 15941 | 16094 | 15863 | 16042 | 21,200 | +106.60(+0.67%) |
Feb 09, 2010 | 15931 | 16061 | 15652 | 15936 | 26,600 | +0.00(+0.00%) |
Feb 08, 2010 | 15954 | 16061 | 15652 | 15936 | 0 | +144.70(+0.92%) |
Feb 06, 2010 | 16223 | 16223 | 15725 | 15791 | 23,000 | -434.10(-2.68%) |
Feb 05, 2010 | 16500 | 16508 | 16189 | 16225 | 15,800 | -271.10(-1.64%) |
Feb 04, 2010 | 16210 | 16553 | 16210 | 16496 | 16,400 | +332.70(+2.06%) |
Feb 03, 2010 | 16368 | 16526 | 16129 | 16163 | 20,600 | -192.60(-1.18%) |
Feb 02, 2010 | 16339 | 16422 | 16161 | 16356 | 20,000 | +0.00(+0.00%) |
Feb 01, 2010 | 16339 | 16422 | 16161 | 16356 | 0 | -2.00(-0.01%) |
Jan 30, 2010 | 16254 | 16390 | 15982 | 16358 | 25,400 | +51.10(+0.31%) |
Jan 29, 2010 | 16317 | 16525 | 16182 | 16307 | 21,600 | +17.10(+0.10%) |
Jan 28, 2010 | 16709 | 16709 | 16231 | 16290 | 25,600 | +0.00(+0.00%) |
Jan 27, 2010 | 16709 | 16709 | 16231 | 16290 | 0 | -490.70(-2.92%) |
Jan 26, 2010 | 16848 | 16878 | 16706 | 16780 | 16,400 | +0.00(+0.00%) |
Jan 25, 2010 | 16848 | 16878 | 16706 | 16780 | 0 | -79.20(-0.47%) |
Jan 24, 2010 | 16978 | 17000 | 16608 | 16860 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 16978 | 17000 | 16608 | 16860 | 23,200 | -191.40(-1.12%) |
Jan 22, 2010 | 17474 | 17474 | 17025 | 17051 | 17,200 | -423.40(-2.42%) |
Jan 21, 2010 | 17487 | 17591 | 17425 | 17474 | 17,000 | -11.60(-0.07%) |
Jan 20, 2010 | 17651 | 17665 | 17464 | 17486 | 13,400 | -155.00(-0.88%) |
Jan 19, 2010 | 17539 | 17713 | 17506 | 17641 | 15,400 | +0.00(+0.00%) |
Jan 18, 2010 | 17554 | 17713 | 17506 | 17641 | 0 | +86.80(+0.49%) |
Jan 17, 2010 | 17604 | 17640 | 17529 | 17554 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 17604 | 17640 | 17529 | 17554 | 17,600 | -30.60(-0.17%) |
Jan 15, 2010 | 17526 | 17628 | 17526 | 17585 | 23,400 | +75.10(+0.43%) |
Jan 14, 2010 | 17368 | 17528 | 17276 | 17510 | 26,200 | +87.30(+0.50%) |
Jan 13, 2010 | 17534 | 17612 | 17393 | 17422 | 18,600 | -104.20(-0.59%) |
Jan 12, 2010 | 17725 | 17777 | 17501 | 17527 | 18,400 | +0.00(+0.00%) |
Jan 11, 2010 | 17725 | 17777 | 17501 | 17527 | 0 | -13.60(-0.08%) |
Jan 10, 2010 | 17604 | 17658 | 17509 | 17540 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 17604 | 17658 | 17509 | 17540 | 17,200 | -75.40(-0.43%) |
Jan 08, 2010 | 17702 | 17733 | 17566 | 17616 | 18,000 | -85.40(-0.48%) |
Jan 07, 2010 | 17720 | 17790 | 17637 | 17701 | 21,400 | +14.90(+0.08%) |
Jan 06, 2010 | 17556 | 17730 | 17556 | 17686 | 27,000 | +127.50(+0.73%) |
Jan 05, 2010 | 17473 | 17583 | 17378 | 17559 | 28,200 | +0.00(+0.00%) |
Jan 04, 2010 | 17381 | 17583 | 17378 | 17559 | 0 | +93.90(+0.54%) |
Jan 03, 2010 | 17378 | 17531 | 17378 | 17465 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 17378 | 17531 | 17378 | 17465 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 17365 | 17531 | 17365 | 17465 | 16,600 | +121.00(+0.70%) |
Dec 31, 2009 | 17402 | 17440 | 17323 | 17344 | 13,800 | -57.80(-0.33%) |
Dec 30, 2009 | 17389 | 17486 | 17373 | 17402 | 14,400 | +0.00(+0.00%) |
Dec 29, 2009 | 17436 | 17486 | 17380 | 17402 | 0 | +41.00(+0.24%) |
Dec 28, 2009 | 17302 | 17414 | 17198 | 17361 | 0 | +0.00(+0.00%) |
Dec 27, 2009 | 17302 | 17414 | 17198 | 17361 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 17302 | 17414 | 17198 | 17361 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 17266 | 17414 | 17198 | 17361 | 22,400 | +129.50(+0.75%) |
Dec 24, 2009 | 16724 | 17252 | 16724 | 17231 | 26,600 | +539.10(+3.23%) |
Dec 23, 2009 | 16634 | 16738 | 16634 | 16692 | 14,400 | +90.80(+0.55%) |
Dec 22, 2009 | 16725 | 16751 | 16578 | 16601 | 17,200 | +0.00(+0.00%) |
Dec 21, 2009 | 16727 | 16751 | 16578 | 16601 | 0 | -118.60(-0.71%) |
Dec 20, 2009 | 16856 | 16899 | 16693 | 16720 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 16856 | 16899 | 16693 | 16720 | 18,600 | -174.40(-1.03%) |
Dec 18, 2009 | 16912 | 16980 | 16826 | 16894 | 22,000 | -18.60(-0.11%) |
Dec 17, 2009 | 16867 | 16996 | 16778 | 16913 | 19,400 | +35.60(+0.21%) |
Dec 16, 2009 | 17151 | 17200 | 16836 | 16877 | 18,600 | -220.40(-1.29%) |
Dec 15, 2009 | 17118 | 17275 | 17048 | 17098 | 17,200 | +0.00(+0.00%) |
Dec 14, 2009 | 17118 | 17275 | 17048 | 17098 | 0 | -21.40(-0.13%) |
Dec 12, 2009 | 17200 | 17352 | 17056 | 17119 | 19,200 | -70.30(-0.41%) |
Dec 11, 2009 | 17107 | 17231 | 17032 | 17189 | 19,200 | +64.10(+0.37%) |
Dec 10, 2009 | 17204 | 17228 | 17057 | 17125 | 21,800 | -102.50(-0.59%) |
Dec 09, 2009 | 16984 | 17238 | 16964 | 17228 | 18,600 | +244.60(+1.44%) |
Dec 08, 2009 | 17107 | 17177 | 16943 | 16983 | 21,000 | +0.00(+0.00%) |
Dec 07, 2009 | 17095 | 17177 | 16943 | 16983 | 0 | -118.40(-0.69%) |
Dec 05, 2009 | 17182 | 17292 | 17033 | 17102 | 18,200 | -84.20(-0.49%) |
Dec 04, 2009 | 17200 | 17361 | 17128 | 17186 | 18,200 | +15.80(+0.09%) |
Dec 03, 2009 | 17226 | 17330 | 17142 | 17170 | 22,200 | -28.40(-0.17%) |
Dec 02, 2009 | 16948 | 17218 | 16948 | 17198 | 20,000 | +272.10(+1.61%) |
Dec 01, 2009 | 16656 | 17027 | 16656 | 16926 | 23,200 | +0.00(+0.00%) |
Nov 30, 2009 | 16656 | 17027 | 16656 | 16926 | 0 | +294.20(+1.77%) |
Nov 29, 2009 | 16719 | 16719 | 16210 | 16632 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 16719 | 16719 | 16210 | 16632 | 28,400 | -222.90(-1.32%) |
Nov 27, 2009 | 17199 | 17202 | 16809 | 16855 | 24,000 | -344.00(-2.00%) |
Nov 26, 2009 | 17149 | 17290 | 17124 | 17199 | 17,000 | +67.80(+0.40%) |
Nov 25, 2009 | 17231 | 17231 | 17028 | 17131 | 18,200 | -49.10(-0.29%) |
Nov 24, 2009 | 17067 | 17215 | 17045 | 17180 | 22,000 | +0.00(+0.00%) |
Nov 23, 2009 | 17067 | 17215 | 17045 | 17180 | 0 | +158.40(+0.93%) |
Nov 22, 2009 | 16773 | 17042 | 16636 | 17022 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 16773 | 17042 | 16636 | 17022 | 22,400 | +236.10(+1.41%) |
Nov 20, 2009 | 17005 | 17005 | 16712 | 16786 | 18,200 | -213.10(-1.25%) |
Nov 19, 2009 | 17032 | 17099 | 16958 | 16999 | 18,200 | -51.90(-0.30%) |
Nov 18, 2009 | 17036 | 17080 | 16883 | 17051 | 20,400 | +18.20(+0.11%) |
Nov 17, 2009 | 16893 | 17083 | 16893 | 17032 | 19,000 | +0.00(+0.00%) |
Nov 16, 2009 | 17032 | 17032 | 17032 | 0 | +183.70(+1.09%) | |
Nov 15, 2009 | 16693 | 16910 | 16667 | 16849 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 16693 | 16910 | 16667 | 16849 | 21,400 | +152.80(+0.92%) |
Nov 13, 2009 | 16822 | 16897 | 16605 | 16696 | 27,200 | -153.60(-0.91%) |
Nov 12, 2009 | 16444 | 16888 | 16405 | 16850 | 26,600 | +409.00(+2.49%) |
Nov 11, 2009 | 16552 | 16678 | 16372 | 16441 | 26,600 | -58.10(-0.35%) |
Nov 10, 2009 | 16191 | 16517 | 16147 | 16499 | 20,400 | +0.00(+0.00%) |
Nov 09, 2009 | 16191 | 16517 | 16147 | 16499 | 0 | +340.40(+2.11%) |
Nov 08, 2009 | 16137 | 16284 | 16075 | 16158 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 16137 | 16284 | 16075 | 16158 | 28,200 | +94.40(+0.59%) |
Nov 06, 2009 | 15926 | 16092 | 15565 | 16064 | 33,800 | +151.80(+0.95%) |
Nov 05, 2009 | 15488 | 15929 | 15488 | 15912 | 30,400 | +507.20(+3.29%) |
Nov 04, 2009 | 15839 | 15957 | 15331 | 15405 | 32,400 | +0.00(+0.00%) |
Nov 03, 2009 | 15855 | 15957 | 15331 | 15405 | 0 | -491.40(-3.09%) |
Nov 02, 2009 | 16136 | 16361 | 15805 | 15896 | 0 | +0.00(+0.00%) |
Nov 01, 2009 | 16136 | 16361 | 15805 | 15896 | 0 | +0.00(+0.00%) |
Oct 31, 2009 | 16136 | 16361 | 15805 | 15896 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 16136 | 16361 | 15805 | 15896 | 38,600 | -156.40(-0.97%) |
Oct 29, 2009 | 16191 | 16264 | 15994 | 16053 | 26,200 | -230.80(-1.42%) |
Oct 28, 2009 | 16336 | 16411 | 16144 | 16284 | 29,600 | -69.90(-0.43%) |
Oct 27, 2009 | 16699 | 16699 | 16312 | 16353 | 30,800 | -387.10(-2.31%) |
Oct 26, 2009 | 16808 | 16939 | 16706 | 16740 | 22,000 | -70.30(-0.42%) |
Oct 25, 2009 | 16796 | 17007 | 16765 | 16811 | 0 | +0.00(+0.00%) |
Oct 24, 2009 | 16796 | 17007 | 16765 | 16811 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 16796 | 17007 | 16765 | 16811 | 24,400 | +21.10(+0.13%) |
Oct 22, 2009 | 17032 | 17032 | 16721 | 16790 | 25,600 | -219.50(-1.29%) |
Oct 21, 2009 | 17230 | 17249 | 16998 | 17009 | 25,600 | -213.80(-1.24%) |
Oct 20, 2009 | 17415 | 17457 | 17185 | 17223 | 24,600 | -103.00(-0.59%) |
Oct 19, 2009 | 17326 | 17326 | 17326 | 0 | +3.20(+0.02%) | |
Oct 16, 2009 | 17197 | 17348 | 17127 | 17323 | 28,200 | +127.60(+0.74%) |
Oct 15, 2009 | 17274 | 17350 | 17093 | 17195 | 30,200 | -35.90(-0.21%) |
Oct 14, 2009 | 17118 | 17275 | 17118 | 17231 | 31,800 | +204.40(+1.20%) |
Oct 13, 2009 | 17027 | 17027 | 17027 | 0 | +0.00(+0.00%) | |
Oct 12, 2009 | 16687 | 17069 | 16687 | 17027 | 24,200 | +384.00(+2.31%) |
Oct 09, 2009 | 16916 | 16963 | 16607 | 16643 | 27,000 | -200.80(-1.19%) |
Oct 08, 2009 | 16908 | 16998 | 16775 | 16844 | 37,000 | +36.80(+0.22%) |
Oct 07, 2009 | 17069 | 17121 | 16764 | 16807 | 32,800 | -151.80(-0.90%) |
Oct 06, 2009 | 16879 | 16989 | 16622 | 16958 | 50,200 | +92.10(+0.55%) |
Oct 05, 2009 | 17062 | 17062 | 16836 | 16866 | 24,800 | -268.20(-1.57%) |
Oct 02, 2009 | 17135 | 17135 | 17135 | 0 | +0.00(+0.00%) | |
Oct 01, 2009 | 17186 | 17196 | 17059 | 17135 | 28,000 | +7.80(+0.05%) |
Sep 30, 2009 | 16868 | 17142 | 16868 | 17127 | 20,600 | +273.90(+1.63%) |
Sep 29, 2009 | 16829 | 16908 | 16803 | 16853 | 16,000 | +159.90(+0.96%) |
Sep 28, 2009 | 16693 | 16693 | 16693 | 0 | +0.00(+0.00%) | |
Sep 25, 2009 | 16680 | 16812 | 16613 | 16693 | 20,400 | -88.40(-0.53%) |
Sep 24, 2009 | 16634 | 16834 | 16495 | 16781 | 24,600 | +61.90(+0.37%) |
Sep 23, 2009 | 16906 | 16906 | 16684 | 16720 | 48,400 | -166.90(-0.99%) |
Sep 22, 2009 | 16805 | 16944 | 16764 | 16886 | 22,800 | +145.10(+0.87%) |
Sep 21, 2009 | 16741 | 16741 | 16741 | 0 | +0.00(+0.00%) | |
Sep 18, 2009 | 16650 | 16765 | 16610 | 16741 | 28,000 | +30.20(+0.18%) |
Sep 17, 2009 | 16686 | 16820 | 16637 | 16711 | 44,200 | +34.10(+0.20%) |
Sep 16, 2009 | 16499 | 16701 | 16499 | 16677 | 30,200 | +222.60(+1.35%) |
Sep 15, 2009 | 16255 | 16477 | 16255 | 16454 | 19,600 | +240.20(+1.48%) |
Sep 14, 2009 | 16185 | 16252 | 16120 | 16214 | 23,600 | -50.10(-0.31%) |
Sep 11, 2009 | 16255 | 16338 | 16130 | 16264 | 28,200 | +47.40(+0.29%) |
Sep 10, 2009 | 16296 | 16435 | 16166 | 16217 | 30,000 | +33.40(+0.21%) |
Sep 09, 2009 | 16111 | 16216 | 16045 | 16184 | 30,600 | +59.80(+0.37%) |
Sep 08, 2009 | 16031 | 16232 | 16031 | 16124 | 35,000 | +107.40(+0.67%) |
Sep 07, 2009 | 15793 | 16036 | 15793 | 16016 | 25,000 | +327.20(+2.09%) |
Sep 04, 2009 | 15426 | 15741 | 15359 | 15689 | 30,800 | +290.80(+1.89%) |
Sep 03, 2009 | 15539 | 15598 | 15357 | 15398 | 22,000 | -69.20(-0.45%) |
Sep 02, 2009 | 15482 | 15628 | 15393 | 15468 | 23,600 | -83.70(-0.54%) |
Sep 01, 2009 | 15691 | 15923 | 15475 | 15551 | 26,800 | -115.40(-0.74%) |
Aug 31, 2009 | 15812 | 15821 | 15590 | 15667 | 25,600 | -255.70(-1.61%) |
Aug 28, 2009 | 15770 | 15958 | 15663 | 15922 | 30,400 | +141.20(+0.89%) |
Aug 27, 2009 | 15712 | 15854 | 15686 | 15781 | 18,600 | +11.30(+0.07%) |
Aug 26, 2009 | 15763 | 15832 | 15696 | 15770 | 20,000 | +81.30(+0.52%) |
Aug 25, 2009 | 15574 | 15735 | 15423 | 15688 | 29,200 | +59.70(+0.38%) |
Aug 24, 2009 | 15363 | 15676 | 15363 | 15629 | 19,800 | +388.00(+2.55%) |
Aug 21, 2009 | 14952 | 15275 | 14835 | 15241 | 21,400 | +228.50(+1.52%) |
Aug 20, 2009 | 14930 | 15145 | 14928 | 15012 | 16,800 | +202.70(+1.37%) |
Aug 19, 2009 | 15079 | 15097 | 14684 | 14810 | 26,600 | -225.70(-1.50%) |
Aug 18, 2009 | 14746 | 15134 | 14740 | 15035 | 29,200 | +250.40(+1.69%) |
Aug 17, 2009 | 15284 | 15412 | 14741 | 14785 | 25,600 | -626.70(-4.07%) |
Aug 14, 2009 | 15530 | 15536 | 15368 | 15412 | 28,600 | -106.90(-0.69%) |
Aug 13, 2009 | 15208 | 15545 | 15208 | 15518 | 28,800 | +498.30(+3.32%) |
Aug 12, 2009 | 14953 | 15044 | 14701 | 15020 | 34,000 | -54.40(-0.36%) |
Aug 11, 2009 | 15000 | 15219 | 14864 | 15075 | 31,000 | +64.80(+0.43%) |
Aug 10, 2009 | 15287 | 15417 | 14902 | 15010 | 37,200 | -150.40(-0.99%) |
Aug 07, 2009 | 15441 | 15502 | 15104 | 15160 | 33,200 | -353.80(-2.28%) |
Aug 06, 2009 | 15882 | 15970 | 15443 | 15514 | 37,800 | -389.80(-2.45%) |
Aug 05, 2009 | 15882 | 15973 | 15695 | 15904 | 29,600 | +72.80(+0.46%) |
Aug 04, 2009 | 15940 | 16002 | 15699 | 15831 | 43,400 | -93.20(-0.59%) |
Aug 03, 2009 | 15695 | 15963 | 15608 | 15924 | 32,400 | +253.90(+1.62%) |
Jul 31, 2009 | 15450 | 15733 | 15450 | 15670 | 34,000 | +282.30(+1.83%) |
Jul 30, 2009 | 15169 | 15410 | 15066 | 15388 | 30,400 | +214.50(+1.41%) |
Jul 29, 2009 | 15293 | 15379 | 14888 | 15174 | 39,000 | -158.40(-1.03%) |
Jul 28, 2009 | 15428 | 15464 | 15240 | 15332 | 40,800 | -43.10(-0.28%) |
Jul 27, 2009 | 15351 | 15463 | 15228 | 15375 | 36,600 | -4.00(-0.03%) |
Jul 24, 2009 | 15272 | 15419 | 15168 | 15379 | 43,200 | +148.00(+0.97%) |
Jul 23, 2009 | 15009 | 15265 | 14843 | 15231 | 55,200 | +387.90(+2.61%) |
Jul 22, 2009 | 15125 | 15369 | 14787 | 14843 | 41,800 | -219.40(-1.46%) |
Jul 21, 2009 | 15219 | 15234 | 14956 | 15062 | 35,000 | -128.50(-0.85%) |
Jul 20, 2009 | 14854 | 15209 | 14854 | 15191 | 34,800 | +446.10(+3.03%) |
Jul 17, 2009 | 14326 | 14801 | 14250 | 14745 | 37,600 | +494.70(+3.47%) |
Jul 16, 2009 | 14352 | 14493 | 14170 | 14250 | 35,000 | -3.00(-0.02%) |
Jul 15, 2009 | 13917 | 14300 | 13891 | 14253 | 27,200 | +399.50(+2.88%) |
Jul 14, 2009 | 13549 | 13904 | 13549 | 13854 | 23,800 | +453.40(+3.38%) |
Jul 13, 2009 | 13406 | 13462 | 13220 | 13400 | 24,600 | -103.90(-0.77%) |
Jul 10, 2009 | 13803 | 13897 | 13418 | 13504 | 27,800 | -253.30(-1.84%) |
Jul 09, 2009 | 13796 | 13879 | 13644 | 13758 | 28,400 | -11.70(-0.08%) |
Jul 08, 2009 | 14040 | 14040 | 13702 | 13769 | 37,600 | -401.30(-2.83%) |
Jul 07, 2009 | 14104 | 14252 | 14001 | 14170 | 35,800 | +127.10(+0.91%) |
Jul 06, 2009 | 14962 | 15098 | 13959 | 14043 | 43,400 | -869.60(-5.83%) |
Jul 03, 2009 | 14553 | 14946 | 14500 | 14913 | 29,000 | +254.50(+1.74%) |
Jul 02, 2009 | 14694 | 14764 | 14470 | 14658 | 31,200 | +13.00(+0.09%) |
Jul 01, 2009 | 14494 | 14728 | 14356 | 14646 | 28,800 | +151.70(+1.05%) |
Jun 30, 2009 | 14786 | 14908 | 14420 | 14494 | 35,200 | -291.90(-1.97%) |
Jun 29, 2009 | 14765 | 14956 | 14686 | 14786 | 26,600 | +21.10(+0.14%) |
Jun 26, 2009 | 14374 | 14782 | 14374 | 14765 | 32,400 | +419.00(+2.92%) |
Jun 25, 2009 | 14476 | 14578 | 14261 | 14346 | 29,600 | -77.10(-0.53%) |
Jun 24, 2009 | 14388 | 14480 | 14207 | 14423 | 30,600 | +98.70(+0.69%) |
Jun 23, 2009 | 14148 | 14394 | 14017 | 14324 | 35,600 | -2.20(-0.02%) |
Jun 22, 2009 | 14591 | 14668 | 14270 | 14326 | 31,600 | -195.70(-1.35%) |
Jun 19, 2009 | 14322 | 14559 | 14180 | 14522 | 37,400 | +256.40(+1.80%) |
Jun 18, 2009 | 14503 | 14631 | 14188 | 14266 | 75,800 | -257.30(-1.77%) |
Jun 17, 2009 | 14978 | 14996 | 14448 | 14523 | 35,400 | -435.10(-2.91%) |
Jun 16, 2009 | 14788 | 15022 | 14622 | 14958 | 32,000 | +82.40(+0.55%) |
Jun 15, 2009 | 15196 | 15261 | 14808 | 14876 | 34,600 | -362.40(-2.38%) |
Jun 12, 2009 | 15447 | 15600 | 15174 | 15238 | 40,600 | -173.60(-1.13%) |
Jun 11, 2009 | 15517 | 15569 | 15242 | 15412 | 42,000 | -55.30(-0.36%) |
Jun 10, 2009 | 15168 | 15581 | 15168 | 15467 | 42,400 | +339.80(+2.25%) |
Jun 09, 2009 | 14619 | 15159 | 14527 | 15127 | 51,600 | +461.10(+3.14%) |
Jun 08, 2009 | 15153 | 15185 | 14604 | 14666 | 31,400 | -437.60(-2.90%) |
Jun 05, 2009 | 15040 | 15257 | 14994 | 15104 | 36,800 | +94.80(+0.63%) |
Jun 04, 2009 | 14755 | 15026 | 14602 | 15009 | 39,200 | +137.80(+0.93%) |
Jun 03, 2009 | 14903 | 15046 | 14735 | 14871 | 43,000 | -4.00(-0.03%) |
Jun 02, 2009 | 14942 | 14994 | 14608 | 14875 | 43,800 | +34.30(+0.23%) |
Jun 01, 2009 | 14791 | 14907 | 14658 | 14841 | 44,200 | +215.40(+1.47%) |
May 29, 2009 | 14385 | 14727 | 14385 | 14625 | 45,200 | +329.20(+2.30%) |
May 28, 2009 | 14139 | 14376 | 14081 | 14296 | 42,600 | +186.40(+1.32%) |
May 27, 2009 | 13852 | 14123 | 13848 | 14110 | 47,000 | +520.40(+3.83%) |
May 26, 2009 | 13983 | 13992 | 13525 | 13589 | 37,800 | -324.00(-2.33%) |
May 25, 2009 | 13999 | 14028 | 13820 | 13913 | 37,400 | +26.00(+0.19%) |
May 22, 2009 | 13664 | 13937 | 13611 | 13887 | 39,400 | +150.70(+1.10%) |
May 21, 2009 | 14043 | 14090 | 13704 | 13736 | 44,800 | -324.20(-2.31%) |
May 20, 2009 | 14231 | 14406 | 13976 | 14061 | 51,000 | -241.30(-1.69%) |
May 19, 2009 | 14758 | 14930 | 13841 | 14302 | 89,400 | +17.80(+0.12%) |
May 18, 2009 | 13479 | 14284 | 13479 | 14284 | 800 | +2110.80(+17.34%) |
May 15, 2009 | 11949 | 12219 | 11949 | 12173 | 35,000 | +300.50(+2.53%) |
May 14, 2009 | 11774 | 11936 | 11696 | 11873 | 39,000 | -146.80(-1.22%) |
May 13, 2009 | 12202 | 12256 | 11934 | 12020 | 217,600 | -138.30(-1.14%) |
May 12, 2009 | 11630 | 12195 | 11625 | 12158 | 40,000 | +475.00(+4.07%) |
May 11, 2009 | 11997 | 12027 | 11621 | 11683 | 36,000 | -193.40(-1.63%) |
May 08, 2009 | 12093 | 12180 | 11765 | 11876 | 55,200 | -240.50(-1.98%) |
May 07, 2009 | 12064 | 12144 | 11981 | 12117 | 47,800 | +164.10(+1.37%) |
May 06, 2009 | 12101 | 12272 | 11899 | 11953 | 49,200 | -178.30(-1.47%) |
May 05, 2009 | 12160 | 12198 | 11986 | 12131 | 48,400 | -3.70(-0.03%) |
May 04, 2009 | 11635 | 12160 | 11635 | 12135 | 46,400 | +731.60(+6.42%) |