Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2294 | 2294 | 2294 | 2294 | 0 | +0.00(+0.00%) |
Sep 29, 2008 | 2294 | 2294 | 2294 | 2294 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 2304 | 2310 | 2246 | 2294 | 78,200 | -3.72(-0.16%) |
Sep 25, 2008 | 2215 | 2333 | 2211 | 2298 | 101,200 | +80.69(+3.64%) |
Sep 24, 2008 | 2133 | 2218 | 2117 | 2217 | 64,600 | +15.30(+0.69%) |
Sep 23, 2008 | 2209 | 2253 | 2182 | 2202 | 100,200 | -34.90(-1.56%) |
Sep 22, 2008 | 2242 | 2270 | 2165 | 2236 | 140,000 | +161.32(+7.77%) |
Sep 19, 2008 | 2068 | 2075 | 2043 | 2075 | 58,400 | +179.25(+9.45%) |
Sep 18, 2008 | 1876 | 1943 | 1802 | 1896 | 66,400 | -33.21(-1.72%) |
Sep 17, 2008 | 1972 | 2000 | 1923 | 1929 | 45,800 | -57.59(-2.90%) |
Sep 16, 2008 | 2050 | 2050 | 1974 | 1987 | 46,200 | -93.03(-4.47%) |
Sep 15, 2008 | 2080 | 2080 | 2080 | 2080 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 2078 | 2105 | 2064 | 2080 | 30,400 | +0.69(+0.03%) |
Sep 11, 2008 | 2143 | 2148 | 2070 | 2079 | 36,400 | -71.78(-3.34%) |
Sep 10, 2008 | 2132 | 2186 | 2103 | 2151 | 39,000 | +4.98(+0.23%) |
Sep 09, 2008 | 2152 | 2161 | 2114 | 2146 | 30,800 | +2.36(+0.11%) |
Sep 08, 2008 | 2210 | 2221 | 2135 | 2143 | 37,600 | -59.03(-2.68%) |
Sep 05, 2008 | 2225 | 2238 | 2199 | 2202 | 38,600 | -74.96(-3.29%) |
Sep 04, 2008 | 2271 | 2295 | 2249 | 2277 | 34,200 | +0.74(+0.03%) |
Sep 03, 2008 | 2302 | 2322 | 2248 | 2277 | 42,200 | -28.22(-1.22%) |
Sep 02, 2008 | 2312 | 2329 | 2285 | 2305 | 34,200 | -20.25(-0.87%) |
Sep 01, 2008 | 2380 | 2380 | 2312 | 2325 | 36,200 | -72.23(-3.01%) |
Aug 29, 2008 | 2361 | 2421 | 2352 | 2397 | 46,400 | +47.23(+2.01%) |
Aug 28, 2008 | 2342 | 2374 | 2333 | 2350 | 34,800 | +7.99(+0.34%) |
Aug 27, 2008 | 2344 | 2386 | 2310 | 2342 | 41,000 | -7.93(-0.34%) |
Aug 26, 2008 | 2385 | 2403 | 2327 | 2350 | 41,000 | -63.29(-2.62%) |
Aug 25, 2008 | 2408 | 2444 | 2382 | 2413 | 33,800 | +8.14(+0.34%) |
Aug 22, 2008 | 2414 | 2427 | 2362 | 2405 | 46,200 | -26.49(-1.09%) |
Aug 21, 2008 | 2484 | 2518 | 2431 | 2432 | 61,400 | -91.56(-3.63%) |
Aug 20, 2008 | 2332 | 2523 | 2307 | 2523 | 73,800 | +178.81(+7.63%) |
Aug 19, 2008 | 2297 | 2356 | 2285 | 2344 | 38,600 | +24.60(+1.06%) |
Aug 18, 2008 | 2452 | 2456 | 2319 | 2320 | 53,600 | -130.74(-5.33%) |
Aug 15, 2008 | 2434 | 2477 | 2415 | 2451 | 31,200 | +13.53(+0.56%) |
Aug 14, 2008 | 2432 | 2454 | 2409 | 2437 | 31,400 | -9.22(-0.38%) |
Aug 13, 2008 | 2441 | 2459 | 2371 | 2446 | 41,000 | -10.90(-0.44%) |
Aug 12, 2008 | 2445 | 2485 | 2431 | 2457 | 36,600 | -12.87(-0.52%) |
Aug 11, 2008 | 2596 | 2602 | 2454 | 2470 | 47,200 | -135.65(-5.21%) |
Aug 08, 2008 | 2724 | 2726 | 2596 | 2606 | 48,600 | -121.86(-4.47%) |
Aug 07, 2008 | 2718 | 2743 | 2691 | 2728 | 39,400 | +8.21(+0.30%) |
Aug 06, 2008 | 2712 | 2743 | 2679 | 2719 | 40,600 | +28.62(+1.06%) |
Aug 05, 2008 | 2751 | 2762 | 2685 | 2691 | 42,400 | -50.99(-1.86%) |
Aug 04, 2008 | 2783 | 2793 | 2739 | 2742 | 37,200 | -60.08(-2.14%) |
Aug 01, 2008 | 2751 | 2831 | 2722 | 2802 | 49,200 | +26.10(+0.94%) |
Jul 31, 2008 | 2845 | 2848 | 2774 | 2776 | 44,600 | -60.95(-2.15%) |
Jul 30, 2008 | 2885 | 2894 | 2822 | 2837 | 49,000 | -13.64(-0.48%) |
Jul 29, 2008 | 2868 | 2868 | 2828 | 2850 | 58,600 | -52.70(-1.82%) |
Jul 28, 2008 | 2884 | 2924 | 2884 | 2903 | 62,400 | +37.91(+1.32%) |
Jul 25, 2008 | 2876 | 2889 | 2852 | 2865 | 62,600 | -45.19(-1.55%) |
Jul 24, 2008 | 2862 | 2913 | 2849 | 2910 | 72,600 | +72.44(+2.55%) |
Jul 23, 2008 | 2871 | 2888 | 2831 | 2838 | 61,400 | -8.27(-0.29%) |
Jul 22, 2008 | 2852 | 2869 | 2831 | 2846 | 61,600 | -15.30(-0.53%) |
Jul 21, 2008 | 2760 | 2865 | 2746 | 2861 | 66,400 | +83.05(+2.99%) |
Jul 18, 2008 | 2712 | 2786 | 2666 | 2778 | 57,800 | +93.59(+3.49%) |
Jul 17, 2008 | 2748 | 2773 | 2676 | 2685 | 50,800 | -21.09(-0.78%) |
Jul 16, 2008 | 2754 | 2765 | 2657 | 2706 | 60,000 | -73.58(-2.65%) |
Jul 15, 2008 | 2886 | 2896 | 2770 | 2779 | 71,000 | -98.81(-3.43%) |
Jul 14, 2008 | 2838 | 2895 | 2828 | 2878 | 54,400 | +21.63(+0.76%) |
Jul 11, 2008 | 2864 | 2888 | 2821 | 2857 | 64,800 | -18.82(-0.65%) |
Jul 10, 2008 | 2880 | 2952 | 2862 | 2875 | 91,000 | -45.10(-1.54%) |
Jul 09, 2008 | 2839 | 2921 | 2839 | 2921 | 97,000 | +105.60(+3.75%) |
Jul 08, 2008 | 2806 | 2844 | 2755 | 2815 | 80,200 | +22.55(+0.81%) |
Jul 07, 2008 | 2674 | 2802 | 2674 | 2792 | 77,400 | +122.51(+4.59%) |
Jul 04, 2008 | 2691 | 2713 | 2646 | 2670 | 57,200 | -33.64(-1.24%) |
Jul 03, 2008 | 2611 | 2746 | 2567 | 2704 | 68,200 | +51.80(+1.95%) |
Jul 02, 2008 | 2656 | 2701 | 2628 | 2652 | 40,200 | +0.13(+0.00%) |
Jul 01, 2008 | 2743 | 2753 | 2645 | 2652 | 40,600 | -84.50(-3.09%) |
Jun 30, 2008 | 2724 | 2767 | 2693 | 2736 | 38,600 | -12.33(-0.45%) |
Jun 27, 2008 | 2809 | 2822 | 2723 | 2748 | 60,600 | -153.42(-5.29%) |
Jun 26, 2008 | 2904 | 2931 | 2851 | 2902 | 65,600 | -3.16(-0.11%) |
Jun 25, 2008 | 2794 | 2910 | 2784 | 2905 | 64,800 | +101.99(+3.64%) |
Jun 24, 2008 | 2747 | 2817 | 2729 | 2803 | 48,400 | +42.60(+1.54%) |
Jun 23, 2008 | 2780 | 2813 | 2741 | 2760 | 40,600 | -71.32(-2.52%) |
Jun 20, 2008 | 2811 | 2917 | 2696 | 2832 | 74,200 | +82.87(+3.01%) |
Jun 19, 2008 | 2922 | 2922 | 2742 | 2749 | 56,800 | -192.24(-6.54%) |
Jun 18, 2008 | 2772 | 2945 | 2730 | 2941 | 66,400 | +146.36(+5.24%) |
Jun 17, 2008 | 2873 | 2893 | 2769 | 2795 | 43,200 | -79.35(-2.76%) |
Jun 16, 2008 | 2876 | 2918 | 2812 | 2874 | 40,400 | +5.30(+0.18%) |
Jun 13, 2008 | 2961 | 2976 | 2866 | 2869 | 41,000 | -88.73(-3.00%) |
Jun 12, 2008 | 3012 | 3031 | 2900 | 2958 | 49,600 | -66.71(-2.21%) |
Jun 11, 2008 | 3042 | 3064 | 2992 | 3024 | 47,000 | -48.09(-1.57%) |
Jun 10, 2008 | 3202 | 3216 | 3045 | 3072 | 51,000 | -257.34(-7.73%) |
Jun 09, 2008 | 3330 | 3330 | 3330 | 3330 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 3362 | 3371 | 3313 | 3330 | 34,800 | -21.98(-0.66%) |
Jun 05, 2008 | 3356 | 3376 | 3327 | 3352 | 41,800 | -18.26(-0.54%) |
Jun 04, 2008 | 3424 | 3428 | 3342 | 3370 | 48,000 | -66.49(-1.93%) |
Jun 03, 2008 | 3457 | 3469 | 3409 | 3436 | 56,600 | -22.64(-0.65%) |
Jun 02, 2008 | 3426 | 3484 | 3401 | 3459 | 49,200 | +25.69(+0.75%) |
May 30, 2008 | 3414 | 3450 | 3391 | 3433 | 48,400 | +31.91(+0.94%) |
May 29, 2008 | 3448 | 3482 | 3401 | 3401 | 51,400 | -57.59(-1.66%) |
May 28, 2008 | 3383 | 3486 | 3354 | 3459 | 52,400 | +83.62(+2.48%) |
May 27, 2008 | 3355 | 3384 | 3334 | 3375 | 42,400 | +10.87(+0.32%) |
May 26, 2008 | 3442 | 3444 | 3362 | 3365 | 52,800 | -108.55(-3.13%) |
May 23, 2008 | 3474 | 3521 | 3436 | 3473 | 60,000 | -12.54(-0.36%) |
May 22, 2008 | 3493 | 3558 | 3470 | 3486 | 68,600 | -58.56(-1.65%) |
May 21, 2008 | 3414 | 3561 | 3355 | 3544 | 73,600 | +101.03(+2.93%) |
May 20, 2008 | 3602 | 3632 | 3432 | 3443 | 66,400 | -161.60(-4.48%) |
May 19, 2008 | 3616 | 3625 | 3564 | 3605 | 48,400 | -19.47(-0.54%) |
May 16, 2008 | 3638 | 3661 | 3582 | 3624 | 64,800 | -13.09(-0.36%) |
May 15, 2008 | 3677 | 3707 | 3636 | 3637 | 84,000 | -20.11(-0.55%) |
May 14, 2008 | 3550 | 3662 | 3550 | 3657 | 88,600 | +97.19(+2.73%) |
May 13, 2008 | 3516 | 3615 | 3508 | 3560 | 90,800 | -66.74(-1.84%) |
May 12, 2008 | 3549 | 3669 | 3522 | 3627 | 79,800 | +13.49(+0.37%) |
May 09, 2008 | 3683 | 3693 | 3552 | 3613 | 87,800 | -43.35(-1.19%) |
May 08, 2008 | 3539 | 3658 | 3523 | 3657 | 75,200 | +77.69(+2.17%) |
May 07, 2008 | 3716 | 3774 | 3578 | 3579 | 90,400 | -154.35(-4.13%) |
May 06, 2008 | 3736 | 3786 | 3681 | 3734 | 99,000 | -27.51(-0.73%) |
May 05, 2008 | 3740 | 3768 | 3697 | 3761 | 99,600 | +67.90(+1.84%) |
May 02, 2008 | 3546 | 3705 | 3543 | 3693 | 0 | +0.00(+0.00%) |
May 01, 2008 | 3546 | 3705 | 3543 | 3693 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 3546 | 3705 | 3543 | 3693 | 107,600 | +169.70(+4.82%) |
Apr 29, 2008 | 3457 | 3544 | 3453 | 3523 | 67,200 | +48.69(+1.40%) |
Apr 28, 2008 | 3497 | 3531 | 3460 | 3475 | 75,800 | -83.03(-2.33%) |
Apr 25, 2008 | 3573 | 3659 | 3528 | 3558 | 129,600 | -25.28(-0.71%) |
Apr 24, 2008 | 3540 | 3593 | 3462 | 3583 | 142,000 | +304.70(+9.29%) |
Apr 23, 2008 | 3116 | 3297 | 3090 | 3278 | 66,200 | +130.54(+4.15%) |
Apr 22, 2008 | 3077 | 3149 | 2991 | 3148 | 48,800 | +30.81(+0.99%) |
Apr 21, 2008 | 3305 | 3305 | 3074 | 3117 | 60,000 | +22.31(+0.72%) |
Apr 18, 2008 | 3201 | 3204 | 3078 | 3095 | 43,600 | -128.07(-3.97%) |
Apr 17, 2008 | 3286 | 3353 | 3180 | 3223 | 45,800 | -68.86(-2.09%) |
Apr 16, 2008 | 3350 | 3363 | 3283 | 3292 | 40,000 | -56.75(-1.69%) |
Apr 15, 2008 | 3283 | 3350 | 3212 | 3348 | 44,600 | +51.68(+1.57%) |
Apr 14, 2008 | 3419 | 3428 | 3285 | 3297 | 50,400 | -196.22(-5.62%) |
Apr 11, 2008 | 3499 | 3518 | 3462 | 3493 | 43,200 | +21.15(+0.61%) |
Apr 10, 2008 | 3378 | 3474 | 3345 | 3472 | 45,400 | +57.83(+1.69%) |
Apr 09, 2008 | 3586 | 3607 | 3413 | 3414 | 59,800 | -198.63(-5.50%) |
Apr 08, 2008 | 3604 | 3657 | 3564 | 3613 | 65,400 | +12.92(+0.36%) |
Apr 07, 2008 | 3419 | 3613 | 3387 | 3600 | 61,000 | +153.38(+4.45%) |
Apr 04, 2008 | 3323 | 3457 | 3271 | 3446 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 3323 | 3457 | 3271 | 3446 | 50,800 | +98.36(+2.94%) |
Apr 02, 2008 | 3371 | 3465 | 3284 | 3348 | 65,400 | +18.72(+0.56%) |
Apr 01, 2008 | 3461 | 3493 | 3309 | 3329 | 54,800 | -143.55(-4.13%) |
Mar 31, 2008 | 3466 | 3556 | 3446 | 3473 | 47,200 | -107.44(-3.00%) |
Mar 28, 2008 | 3379 | 3591 | 3357 | 3580 | 63,200 | +168.66(+4.94%) |
Mar 27, 2008 | 3541 | 3541 | 3408 | 3411 | 55,000 | -195.37(-5.42%) |
Mar 26, 2008 | 3644 | 3698 | 3591 | 3607 | 46,200 | -22.76(-0.63%) |
Mar 25, 2008 | 3560 | 3659 | 3522 | 3630 | 52,800 | +3.43(+0.09%) |
Mar 24, 2008 | 3830 | 3840 | 3625 | 3626 | 59,000 | -170.39(-4.49%) |
Mar 21, 2008 | 3790 | 3838 | 3746 | 3797 | 65,000 | -7.47(-0.20%) |
Mar 20, 2008 | 3722 | 3858 | 3516 | 3804 | 73,200 | +42.45(+1.13%) |
Mar 19, 2008 | 3746 | 3814 | 3678 | 3762 | 61,600 | +92.70(+2.53%) |
Mar 18, 2008 | 3790 | 3863 | 3607 | 3669 | 57,800 | -151.15(-3.96%) |
Mar 17, 2008 | 3941 | 3941 | 3813 | 3820 | 49,200 | -142.62(-3.60%) |
Mar 14, 2008 | 3957 | 4001 | 3892 | 3963 | 41,400 | -8.59(-0.22%) |
Mar 13, 2008 | 4033 | 4055 | 3902 | 3971 | 63,600 | -98.86(-2.43%) |
Mar 12, 2008 | 4255 | 4273 | 4069 | 4070 | 57,200 | -95.76(-2.30%) |
Mar 11, 2008 | 4122 | 4166 | 4063 | 4166 | 51,400 | +19.58(+0.47%) |
Mar 10, 2008 | 4266 | 4266 | 4121 | 4146 | 65,600 | -154.22(-3.59%) |
Mar 08, 2008 | 4316 | 4341 | 4266 | 4301 | 56,800 | -60.47(-1.39%) |
Mar 07, 2008 | 4310 | 4428 | 4261 | 4361 | 85,000 | +68.34(+1.59%) |
Mar 06, 2008 | 4316 | 4353 | 4211 | 4293 | 74,200 | -42.80(-0.99%) |
Mar 05, 2008 | 4454 | 4472 | 4321 | 4335 | 87,000 | -102.82(-2.32%) |
Mar 04, 2008 | 4324 | 4457 | 4279 | 4438 | 78,600 | +0.00(+0.00%) |
Mar 03, 2008 | 4324 | 4457 | 4279 | 4438 | 0 | +89.73(+2.06%) |
Mar 01, 2008 | 4294 | 4365 | 4276 | 4349 | 47,800 | +49.03(+1.14%) |
Feb 29, 2008 | 4343 | 4345 | 4266 | 4300 | 48,000 | -34.54(-0.80%) |
Feb 28, 2008 | 4257 | 4361 | 4222 | 4334 | 50,600 | +95.87(+2.26%) |
Feb 27, 2008 | 4303 | 4332 | 4123 | 4238 | 55,600 | +45.65(+1.09%) |
Feb 26, 2008 | 4370 | 4391 | 4183 | 4193 | 58,800 | +0.00(+0.00%) |
Feb 25, 2008 | 4370 | 4391 | 4183 | 4193 | 0 | -177.76(-4.07%) |
Feb 23, 2008 | 4500 | 4500 | 4333 | 4370 | 67,600 | -156.89(-3.47%) |
Feb 22, 2008 | 4534 | 4568 | 4453 | 4527 | 61,400 | -39.85(-0.87%) |
Feb 21, 2008 | 4683 | 4696 | 4557 | 4567 | 66,400 | -97.26(-2.09%) |
Feb 20, 2008 | 4582 | 4666 | 4545 | 4664 | 60,600 | +96.14(+2.10%) |
Feb 19, 2008 | 4547 | 4601 | 4518 | 4568 | 55,800 | +0.00(+0.00%) |
Feb 18, 2008 | 4547 | 4601 | 4518 | 4568 | 0 | +71.02(+1.58%) |
Feb 16, 2008 | 4524 | 4524 | 4431 | 4497 | 41,400 | -55.19(-1.21%) |
Feb 15, 2008 | 4527 | 4577 | 4508 | 4552 | 35,000 | +61.60(+1.37%) |
Feb 14, 2008 | 4525 | 4548 | 4455 | 4491 | 37,000 | +0.00(+0.00%) |
Feb 13, 2008 | 4525 | 4548 | 4455 | 4491 | 0 | -108.98(-2.37%) |
Feb 12, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 4623 | 4663 | 4550 | 4600 | 52,600 | -72.47(-1.55%) |
Feb 05, 2008 | 4415 | 4672 | 4415 | 4672 | 63,400 | +0.00(+0.00%) |
Feb 04, 2008 | 4415 | 4672 | 4415 | 4672 | 0 | +351.40(+8.13%) |
Feb 02, 2008 | 4388 | 4412 | 4196 | 4321 | 59,400 | -62.62(-1.43%) |
Feb 01, 2008 | 4408 | 4487 | 4368 | 4383 | 45,200 | -34.46(-0.78%) |
Jan 31, 2008 | 4506 | 4554 | 4331 | 4418 | 55,000 | -40.09(-0.90%) |
Jan 30, 2008 | 4426 | 4518 | 4390 | 4458 | 50,400 | +38.65(+0.87%) |
Jan 29, 2008 | 4721 | 4721 | 4409 | 4419 | 69,400 | +0.00(+0.00%) |
Jan 28, 2008 | 4721 | 4721 | 4409 | 4419 | 0 | -342.40(-7.19%) |
Jan 26, 2008 | 4717 | 4807 | 4658 | 4762 | 78,000 | +43.96(+0.93%) |
Jan 25, 2008 | 4753 | 4768 | 4625 | 4718 | 90,000 | +14.68(+0.31%) |
Jan 24, 2008 | 4573 | 4705 | 4510 | 4703 | 88,000 | +143.30(+3.14%) |
Jan 23, 2008 | 4818 | 4818 | 4512 | 4560 | 92,400 | -354.69(-7.22%) |
Jan 22, 2008 | 5189 | 5201 | 4891 | 4914 | 75,600 | +0.00(+0.00%) |
Jan 21, 2008 | 5189 | 5201 | 4891 | 4914 | 0 | -266.07(-5.14%) |
Jan 19, 2008 | 5141 | 5188 | 5093 | 5181 | 68,600 | +28.88(+0.56%) |
Jan 18, 2008 | 5236 | 5312 | 5040 | 5152 | 99,000 | -138.98(-2.63%) |
Jan 17, 2008 | 5395 | 5396 | 5289 | 5291 | 89,200 | -153.18(-2.81%) |
Jan 16, 2008 | 5504 | 5505 | 5406 | 5444 | 80,800 | -54.11(-0.98%) |
Jan 15, 2008 | 5508 | 5523 | 5457 | 5498 | 78,800 | +0.00(+0.00%) |
Jan 14, 2008 | 5508 | 5523 | 5457 | 5498 | 0 | +13.22(+0.24%) |
Jan 12, 2008 | 5471 | 5500 | 5424 | 5485 | 87,800 | +28.14(+0.52%) |
Jan 11, 2008 | 5449 | 5484 | 5407 | 5457 | 96,600 | +20.73(+0.38%) |
Jan 10, 2008 | 5365 | 5438 | 5347 | 5436 | 76,800 | +49.28(+0.91%) |
Jan 09, 2008 | 5415 | 5480 | 5345 | 5387 | 102,400 | -6.81(-0.13%) |
Jan 08, 2008 | 5357 | 5403 | 5333 | 5393 | 92,000 | +0.00(+0.00%) |
Jan 07, 2008 | 5357 | 5403 | 5333 | 5393 | 0 | +31.77(+0.59%) |
Jan 05, 2008 | 5328 | 5372 | 5318 | 5362 | 80,800 | +41.71(+0.78%) |
Jan 04, 2008 | 5270 | 5321 | 5211 | 5320 | 98,600 | +47.05(+0.89%) |
Jan 03, 2008 | 5265 | 5295 | 5202 | 5273 | 76,600 | +0.00(+0.00%) |
Jan 02, 2008 | 5265 | 5295 | 5202 | 5273 | 0 | +11.25(+0.21%) |
Jan 01, 2008 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 5320 | 5336 | 5249 | 5262 | 77,200 | -47.33(-0.89%) |
Dec 28, 2007 | 5248 | 5317 | 5204 | 5309 | 87,400 | +75.54(+1.44%) |
Dec 27, 2007 | 5209 | 5263 | 5159 | 5233 | 74,400 | +32.17(+0.62%) |
Dec 26, 2007 | 5233 | 5254 | 5179 | 5201 | 71,000 | -33.08(-0.63%) |
Dec 25, 2007 | 5133 | 5284 | 5105 | 5234 | 85,000 | +0.00(+0.00%) |
Dec 24, 2007 | 5133 | 5284 | 5105 | 5234 | 0 | +132.48(+2.60%) |
Dec 22, 2007 | 5017 | 5112 | 5014 | 5102 | 66,200 | +58.24(+1.15%) |
Dec 21, 2007 | 4965 | 5051 | 4923 | 5044 | 57,800 | +101.76(+2.06%) |
Dec 20, 2007 | 4878 | 4960 | 4868 | 4942 | 56,200 | +105.61(+2.18%) |
Dec 19, 2007 | 4856 | 4905 | 4812 | 4836 | 40,600 | -40.59(-0.83%) |
Dec 18, 2007 | 5007 | 5007 | 4875 | 4877 | 63,600 | +0.00(+0.00%) |
Dec 17, 2007 | 5007 | 5007 | 4875 | 4877 | 0 | -131.15(-2.62%) |
Dec 15, 2007 | 4900 | 5011 | 4860 | 5008 | 53,000 | +49.87(+1.01%) |
Dec 14, 2007 | 5078 | 5095 | 4954 | 4958 | 67,200 | -137.50(-2.70%) |
Dec 13, 2007 | 5148 | 5150 | 5055 | 5096 | 72,200 | -79.54(-1.54%) |
Dec 12, 2007 | 5181 | 5210 | 5104 | 5175 | 66,800 | +13.16(+0.25%) |
Dec 11, 2007 | 5011 | 5169 | 4991 | 5162 | 68,800 | +0.00(+0.00%) |
Dec 10, 2007 | 5011 | 5169 | 4991 | 5162 | 0 | +70.16(+1.38%) |
Dec 08, 2007 | 5038 | 5097 | 5021 | 5092 | 50,000 | +56.69(+1.13%) |
Dec 07, 2007 | 5056 | 5066 | 4995 | 5035 | 43,200 | -7.58(-0.15%) |
Dec 06, 2007 | 4917 | 5053 | 4893 | 5043 | 54,400 | +126.76(+2.58%) |
Dec 05, 2007 | 4882 | 4971 | 4882 | 4916 | 42,800 | +47.28(+0.97%) |
Dec 04, 2007 | 4839 | 4900 | 4798 | 4869 | 53,800 | +0.00(+0.00%) |
Dec 03, 2007 | 4839 | 4900 | 4798 | 4869 | 0 | -3.17(-0.07%) |
Dec 01, 2007 | 4994 | 4994 | 4862 | 4872 | 43,400 | -131.55(-2.63%) |
Nov 30, 2007 | 4871 | 5011 | 4815 | 5003 | 50,000 | +199.94(+4.16%) |
Nov 29, 2007 | 4871 | 4908 | 4779 | 4803 | 32,800 | -57.72(-1.19%) |
Nov 28, 2007 | 4920 | 4947 | 4857 | 4861 | 30,800 | -97.74(-1.97%) |
Nov 27, 2007 | 5103 | 5125 | 4952 | 4959 | 36,800 | +0.00(+0.00%) |
Nov 26, 2007 | 5103 | 5125 | 4952 | 4959 | 0 | -73.28(-1.46%) |
Nov 24, 2007 | 4946 | 5034 | 4897 | 5032 | 30,800 | +47.97(+0.96%) |
Nov 23, 2007 | 5114 | 5155 | 4970 | 4984 | 40,400 | -230.07(-4.41%) |
Nov 22, 2007 | 5308 | 5345 | 5207 | 5214 | 41,200 | -79.47(-1.50%) |
Nov 21, 2007 | 5231 | 5338 | 5159 | 5294 | 49,000 | +23.88(+0.45%) |
Nov 20, 2007 | 5325 | 5333 | 5240 | 5270 | 41,000 | +0.00(+0.00%) |
Nov 19, 2007 | 5325 | 5333 | 5240 | 5270 | 0 | -46.45(-0.87%) |
Nov 17, 2007 | 5273 | 5336 | 5224 | 5316 | 37,400 | -49.00(-0.91%) |
Nov 16, 2007 | 5391 | 5454 | 5339 | 5365 | 47,800 | -47.42(-0.88%) |
Nov 15, 2007 | 5247 | 5415 | 5165 | 5413 | 51,000 | +254.57(+4.94%) |
Nov 14, 2007 | 5239 | 5312 | 5085 | 5158 | 49,200 | -29.61(-0.57%) |
Nov 13, 2007 | 5181 | 5250 | 5033 | 5188 | 52,600 | +0.00(+0.00%) |
Nov 12, 2007 | 5181 | 5250 | 5033 | 5188 | 0 | -127.81(-2.40%) |
Nov 10, 2007 | 5276 | 5383 | 5218 | 5316 | 47,400 | -14.48(-0.27%) |
Nov 09, 2007 | 5559 | 5559 | 5328 | 5330 | 49,000 | -271.76(-4.85%) |
Nov 08, 2007 | 5566 | 5611 | 5470 | 5602 | 42,800 | +65.21(+1.18%) |
Nov 07, 2007 | 5593 | 5650 | 5510 | 5537 | 45,000 | -97.88(-1.74%) |
Nov 06, 2007 | 5748 | 5787 | 5603 | 5634 | 64,200 | +0.00(+0.00%) |
Nov 05, 2007 | 5748 | 5787 | 5603 | 5634 | 0 | -143.36(-2.48%) |
Nov 02, 2007 | 5812 | 5861 | 5740 | 5778 | 59,600 | -136.48(-2.31%) |
Nov 01, 2007 | 5979 | 6005 | 5912 | 5914 | 64,800 | -40.48(-0.68%) |
Oct 31, 2007 | 5985 | 6002 | 5871 | 5955 | 71,000 | +57.58(+0.98%) |
Oct 30, 2007 | 5769 | 5900 | 5701 | 5897 | 54,200 | +149.19(+2.60%) |
Oct 29, 2007 | 5642 | 5750 | 5618 | 5748 | 50,200 | +158.37(+2.83%) |
Oct 26, 2007 | 5499 | 5629 | 5462 | 5590 | 51,600 | +27.24(+0.49%) |
Oct 25, 2007 | 5794 | 5820 | 5546 | 5562 | 71,800 | -280.72(-4.80%) |
Oct 24, 2007 | 5804 | 5907 | 5794 | 5843 | 60,200 | +69.72(+1.21%) |
Oct 23, 2007 | 5660 | 5776 | 5575 | 5773 | 58,400 | +106.06(+1.87%) |
Oct 22, 2007 | 5743 | 5805 | 5655 | 5667 | 54,400 | -150.72(-2.59%) |
Oct 19, 2007 | 5869 | 5932 | 5767 | 5818 | 55,200 | -7.23(-0.12%) |
Oct 18, 2007 | 6032 | 6055 | 5805 | 5825 | 69,800 | -211.00(-3.50%) |
Oct 17, 2007 | 6057 | 6089 | 5982 | 6036 | 71,400 | -55.78(-0.92%) |
Oct 16, 2007 | 6057 | 6124 | 6041 | 6092 | 88,200 | +61.97(+1.03%) |
Oct 15, 2007 | 5935 | 6039 | 5866 | 6030 | 98,800 | +126.83(+2.15%) |
Oct 12, 2007 | 5951 | 5959 | 5659 | 5903 | 119,200 | -9.97(-0.17%) |
Oct 11, 2007 | 5798 | 5915 | 5756 | 5913 | 94,800 | +141.77(+2.46%) |
Oct 10, 2007 | 5743 | 5861 | 5727 | 5771 | 92,400 | +55.57(+0.97%) |
Oct 09, 2007 | 5679 | 5725 | 5628 | 5716 | 83,200 | +23.14(+0.41%) |
Oct 08, 2007 | 5683 | 5730 | 5620 | 5693 | 96,000 | +140.45(+2.53%) |
Oct 05, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 5462 | 5560 | 5462 | 5552 | 0 | +0.00(+0.00%) |