Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13584 | 13598 | 13454 | 13481 | 123,600 | -63.00(-0.47%) |
Jun 27, 2008 | 13605 | 13606 | 13453 | 13544 | 127,800 | -277.90(-2.01%) |
Jun 26, 2008 | 13845 | 13951 | 13798 | 13822 | 114,400 | -7.60(-0.05%) |
Jun 25, 2008 | 13821 | 13833 | 13636 | 13830 | 123,600 | -19.70(-0.14%) |
Jun 24, 2008 | 13766 | 13878 | 13738 | 13850 | 100,200 | -7.90(-0.06%) |
Jun 23, 2008 | 13769 | 13921 | 13668 | 13858 | 117,600 | -84.60(-0.61%) |
Jun 20, 2008 | 14171 | 14190 | 13903 | 13942 | 129,600 | -188.10(-1.33%) |
Jun 19, 2008 | 14325 | 14325 | 14069 | 14130 | 130,800 | -322.60(-2.23%) |
Jun 18, 2008 | 14301 | 14470 | 14301 | 14453 | 110,800 | +104.40(+0.73%) |
Jun 17, 2008 | 14387 | 14387 | 14300 | 14348 | 110,800 | -6.00(-0.04%) |
Jun 16, 2008 | 14118 | 14369 | 14104 | 14354 | 120,000 | +380.70(+2.72%) |
Jun 13, 2008 | 14011 | 14041 | 13810 | 13974 | 230,400 | +85.10(+0.61%) |
Jun 12, 2008 | 14010 | 14010 | 13826 | 13889 | 133,400 | -294.90(-2.08%) |
Jun 11, 2008 | 14138 | 14194 | 13994 | 14184 | 131,000 | +162.30(+1.16%) |
Jun 10, 2008 | 14281 | 14309 | 13984 | 14021 | 120,600 | -160.20(-1.13%) |
Jun 09, 2008 | 14275 | 14279 | 14118 | 14181 | 122,000 | -308.00(-2.13%) |
Jun 06, 2008 | 14530 | 14601 | 14489 | 14489 | 150,600 | +148.30(+1.03%) |
Jun 05, 2008 | 14393 | 14393 | 14262 | 14341 | 152,000 | -94.50(-0.65%) |
Jun 04, 2008 | 14270 | 14436 | 14250 | 14436 | 168,800 | +226.40(+1.59%) |
Jun 03, 2008 | 14276 | 14290 | 14128 | 14209 | 152,600 | -230.90(-1.60%) |
Jun 02, 2008 | 14343 | 14461 | 14190 | 14440 | 0 | +101.60(+0.71%) |
May 30, 2008 | 14196 | 14367 | 14192 | 14338 | 166,600 | +214.00(+1.52%) |
May 29, 2008 | 13833 | 14148 | 13833 | 14124 | 128,800 | +415.10(+3.03%) |
May 28, 2008 | 13937 | 13979 | 13666 | 13709 | 132,400 | -183.90(-1.32%) |
May 27, 2008 | 13751 | 13931 | 13751 | 13893 | 100,200 | +203.10(+1.48%) |
May 26, 2008 | 13876 | 13884 | 13671 | 13690 | 117,800 | -322.00(-2.30%) |
May 23, 2008 | 13945 | 14157 | 13925 | 14012 | 146,400 | +33.70(+0.24%) |
May 22, 2008 | 13773 | 13985 | 13658 | 13978 | 159,200 | +52.20(+0.37%) |
May 21, 2008 | 14002 | 14041 | 13847 | 13926 | 160,200 | -233.80(-1.65%) |
May 20, 2008 | 14220 | 14287 | 14122 | 14160 | 159,800 | -109.50(-0.77%) |
May 19, 2008 | 14294 | 14343 | 14219 | 14270 | 133,800 | +50.10(+0.35%) |
May 16, 2008 | 14364 | 14392 | 14195 | 14220 | 144,200 | -32.20(-0.23%) |
May 15, 2008 | 14167 | 14353 | 14167 | 14252 | 160,200 | +133.20(+0.94%) |
May 14, 2008 | 13962 | 14122 | 13877 | 14118 | 142,400 | +164.80(+1.18%) |
May 13, 2008 | 13814 | 13977 | 13734 | 13954 | 129,200 | +210.30(+1.53%) |
May 12, 2008 | 13566 | 13793 | 13541 | 13743 | 103,000 | +88.10(+0.65%) |
May 09, 2008 | 13941 | 13946 | 13640 | 13655 | 130,400 | -288.00(-2.07%) |
May 08, 2008 | 14008 | 14036 | 13930 | 13943 | 120,400 | -159.20(-1.13%) |
May 07, 2008 | 14148 | 14209 | 14023 | 14102 | 139,800 | +53.20(+0.38%) |
May 06, 2008 | 13944 | 14073 | 13944 | 14049 | 0 | +0.00(+0.00%) |
May 05, 2008 | 13944 | 14073 | 13944 | 14049 | 0 | +0.00(+0.00%) |
May 02, 2008 | 13944 | 14073 | 13944 | 14049 | 114,000 | +282.40(+2.05%) |
May 01, 2008 | 13803 | 13885 | 13727 | 13767 | 110,800 | -83.10(-0.60%) |
Apr 30, 2008 | 13803 | 13976 | 13766 | 13850 | 143,200 | -44.40(-0.32%) |
Apr 29, 2008 | 13908 | 14003 | 13746 | 13894 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 13908 | 14003 | 13746 | 13894 | 139,400 | +30.90(+0.22%) |
Apr 25, 2008 | 13614 | 13886 | 13614 | 13864 | 127,200 | +322.60(+2.38%) |
Apr 24, 2008 | 13614 | 13655 | 13497 | 13541 | 108,800 | -38.30(-0.28%) |
Apr 23, 2008 | 13456 | 13717 | 13449 | 13579 | 112,200 | +31.40(+0.23%) |
Apr 22, 2008 | 13588 | 13608 | 13519 | 13548 | 100,800 | -148.70(-1.09%) |
Apr 21, 2008 | 13640 | 13739 | 13640 | 13696 | 124,600 | +220.00(+1.63%) |
Apr 18, 2008 | 13426 | 13485 | 13324 | 13476 | 102,400 | +78.20(+0.58%) |
Apr 17, 2008 | 13316 | 13496 | 13313 | 13398 | 127,200 | +252.20(+1.92%) |
Apr 16, 2008 | 13131 | 13222 | 13112 | 13146 | 121,200 | +155.50(+1.20%) |
Apr 15, 2008 | 12953 | 13053 | 12876 | 12991 | 112,400 | +73.10(+0.57%) |
Apr 14, 2008 | 13133 | 13133 | 12859 | 12918 | 101,000 | -406.20(-3.05%) |
Apr 11, 2008 | 13062 | 13329 | 13040 | 13324 | 147,600 | +378.40(+2.92%) |
Apr 10, 2008 | 13030 | 13062 | 12898 | 12945 | 128,000 | -166.60(-1.27%) |
Apr 09, 2008 | 13295 | 13348 | 12998 | 13112 | 117,200 | -138.50(-1.05%) |
Apr 08, 2008 | 13374 | 13403 | 13226 | 13250 | 110,600 | -199.80(-1.49%) |
Apr 07, 2008 | 13241 | 13486 | 13229 | 13450 | 125,200 | +157.00(+1.18%) |
Apr 04, 2008 | 13286 | 13361 | 13220 | 13293 | 122,000 | -96.70(-0.72%) |
Apr 03, 2008 | 13190 | 13390 | 13137 | 13390 | 142,600 | +200.50(+1.52%) |
Apr 02, 2008 | 12836 | 13189 | 12836 | 13189 | 145,000 | +533.00(+4.21%) |
Apr 01, 2008 | 12540 | 12779 | 12522 | 12656 | 114,600 | +130.90(+1.05%) |
Mar 31, 2008 | 12709 | 12709 | 12431 | 12526 | 124,000 | -295.00(-2.30%) |
Mar 28, 2008 | 12594 | 12874 | 12508 | 12820 | 122,600 | +215.90(+1.71%) |
Mar 27, 2008 | 12618 | 12622 | 12476 | 12605 | 114,200 | -102.00(-0.80%) |
Mar 26, 2008 | 12649 | 12712 | 12591 | 12707 | 107,400 | -38.60(-0.30%) |
Mar 25, 2008 | 12640 | 12791 | 12573 | 12745 | 130,200 | +265.10(+2.12%) |
Mar 24, 2008 | 12473 | 12582 | 12438 | 12480 | 108,400 | -2.50(-0.02%) |
Mar 21, 2008 | 12332 | 12496 | 12308 | 12483 | 122,000 | +49.20(+0.40%) |
Mar 20, 2008 | 12433 | 12433 | 12433 | 12433 | 0 | +173.00(+1.41%) |
Mar 19, 2008 | 12142 | 12375 | 12142 | 12260 | 143,800 | +296.20(+2.48%) |
Mar 18, 2008 | 11829 | 11995 | 11794 | 11964 | 157,800 | +176.70(+1.50%) |
Mar 17, 2008 | 12089 | 12133 | 11691 | 11788 | 172,600 | -454.10(-3.71%) |
Mar 14, 2008 | 12510 | 12583 | 12167 | 12242 | 232,000 | -191.80(-1.54%) |
Mar 13, 2008 | 12741 | 12772 | 12352 | 12433 | 143,400 | -427.70(-3.33%) |
Mar 12, 2008 | 12842 | 13071 | 12799 | 12861 | 141,000 | +202.80(+1.60%) |
Mar 11, 2008 | 12392 | 12675 | 12353 | 12658 | 162,200 | +126.20(+1.01%) |
Mar 10, 2008 | 12717 | 12777 | 12527 | 12532 | 151,200 | -250.70(-1.96%) |
Mar 08, 2008 | 13025 | 13025 | 12744 | 12783 | 144,200 | -432.60(-3.27%) |
Mar 07, 2008 | 13069 | 13365 | 13050 | 13215 | 134,200 | +243.30(+1.88%) |
Mar 06, 2008 | 12973 | 13044 | 12920 | 12972 | 128,800 | -20.20(-0.16%) |
Mar 05, 2008 | 13080 | 13110 | 12883 | 12992 | 138,600 | +0.10(+0.00%) |
Mar 04, 2008 | 13413 | 13414 | 12992 | 12992 | 142,400 | +0.00(+0.00%) |
Mar 03, 2008 | 13413 | 13414 | 12992 | 12992 | 0 | -610.80(-4.49%) |
Mar 01, 2008 | 13735 | 13739 | 13533 | 13603 | 126,600 | -322.50(-2.32%) |
Feb 29, 2008 | 13878 | 13962 | 13795 | 13926 | 118,400 | -105.80(-0.75%) |
Feb 28, 2008 | 14007 | 14106 | 13956 | 14031 | 127,400 | +206.60(+1.49%) |
Feb 27, 2008 | 14037 | 14054 | 13804 | 13825 | 133,800 | -89.90(-0.65%) |
Feb 26, 2008 | 13612 | 13969 | 13612 | 13915 | 152,000 | +0.00(+0.00%) |
Feb 25, 2008 | 13612 | 13969 | 13612 | 13915 | 0 | +414.10(+3.07%) |
Feb 23, 2008 | 13530 | 13541 | 13379 | 13500 | 144,200 | -187.80(-1.37%) |
Feb 22, 2008 | 13463 | 13784 | 13440 | 13688 | 143,000 | +377.90(+2.84%) |
Feb 21, 2008 | 13730 | 13730 | 13310 | 13310 | 163,600 | -447.50(-3.25%) |
Feb 20, 2008 | 13762 | 13853 | 13692 | 13758 | 147,400 | +122.50(+0.90%) |
Feb 19, 2008 | 13627 | 13822 | 13627 | 13635 | 147,200 | +0.00(+0.00%) |
Feb 18, 2008 | 13861 | 13861 | 13635 | 13635 | 0 | +12.80(+0.09%) |
Feb 16, 2008 | 13508 | 13667 | 13356 | 13623 | 154,800 | -3.90(-0.03%) |
Feb 15, 2008 | 13255 | 13626 | 13252 | 13626 | 147,200 | +558.20(+4.27%) |
Feb 14, 2008 | 13163 | 13240 | 13037 | 13068 | 138,800 | +46.30(+0.36%) |
Feb 13, 2008 | 12999 | 13138 | 12923 | 13022 | 147,600 | +0.00(+0.00%) |
Feb 12, 2008 | 12999 | 13138 | 12923 | 13022 | 0 | +4.80(+0.04%) |
Feb 11, 2008 | 13861 | 13861 | 13017 | 13017 | 0 | +0.00(+0.00%) |
Feb 09, 2008 | 13143 | 13280 | 12998 | 13017 | 170,600 | -190.00(-1.44%) |
Feb 08, 2008 | 13077 | 13244 | 12972 | 13207 | 163,000 | +108.00(+0.82%) |
Feb 07, 2008 | 13548 | 13552 | 13099 | 13099 | 176,800 | -646.30(-4.70%) |
Feb 06, 2008 | 13806 | 13822 | 13666 | 13746 | 133,600 | -114.20(-0.82%) |
Feb 05, 2008 | 13643 | 13889 | 13643 | 13860 | 138,200 | +0.00(+0.00%) |
Feb 04, 2008 | 13643 | 13889 | 13643 | 13860 | 0 | +362.50(+2.69%) |
Feb 02, 2008 | 13518 | 13648 | 13444 | 13497 | 142,600 | -95.30(-0.70%) |
Feb 01, 2008 | 13228 | 13623 | 13155 | 13592 | 165,200 | +247.50(+1.85%) |
Jan 31, 2008 | 13500 | 13514 | 13271 | 13345 | 152,400 | -133.90(-0.99%) |
Jan 30, 2008 | 13247 | 13507 | 13225 | 13479 | 147,000 | +391.00(+2.99%) |
Jan 29, 2008 | 13483 | 13502 | 13088 | 13088 | 152,800 | +0.00(+0.00%) |
Jan 28, 2008 | 13483 | 13502 | 13088 | 13088 | 0 | -541.30(-3.97%) |
Jan 26, 2008 | 13259 | 13647 | 13249 | 13629 | 178,800 | +536.40(+4.10%) |
Jan 25, 2008 | 12952 | 13135 | 12952 | 13093 | 189,600 | +263.70(+2.06%) |
Jan 24, 2008 | 12756 | 13064 | 12620 | 12829 | 178,000 | +256.10(+2.04%) |
Jan 23, 2008 | 13125 | 13125 | 12573 | 12573 | 199,000 | -752.90(-5.65%) |
Jan 22, 2008 | 13701 | 13705 | 13320 | 13326 | 152,600 | +0.00(+0.00%) |
Jan 21, 2008 | 13701 | 13705 | 13320 | 13326 | 0 | -535.40(-3.86%) |
Jan 19, 2008 | 13578 | 13903 | 13365 | 13861 | 191,000 | +77.80(+0.56%) |
Jan 18, 2008 | 13596 | 13803 | 13472 | 13784 | 192,800 | +279.00(+2.07%) |
Jan 17, 2008 | 13797 | 13842 | 13501 | 13504 | 204,600 | -468.10(-3.35%) |
Jan 16, 2008 | 14135 | 14224 | 13915 | 13973 | 163,800 | +0.00(+0.00%) |
Jan 15, 2008 | 14135 | 14224 | 13915 | 13973 | 0 | -138.20(-0.98%) |
Jan 14, 2008 | 16800 | 17459 | 14111 | 14111 | 0 | +0.00(+0.00%) |
Jan 12, 2008 | 14419 | 14448 | 14096 | 14111 | 175,400 | -277.30(-1.93%) |
Jan 11, 2008 | 14546 | 14585 | 14388 | 14388 | 130,200 | -211.10(-1.45%) |
Jan 10, 2008 | 14365 | 14603 | 14272 | 14599 | 155,400 | +70.50(+0.49%) |
Jan 09, 2008 | 14429 | 14548 | 14366 | 14529 | 146,800 | +28.20(+0.19%) |
Jan 08, 2008 | 14549 | 14668 | 14439 | 14500 | 139,800 | +0.00(+0.00%) |
Jan 07, 2008 | 14549 | 14668 | 14439 | 14500 | 0 | -190.90(-1.30%) |
Jan 05, 2008 | 15156 | 15157 | 14543 | 14691 | 98,800 | +0.00(+0.00%) |
Jan 04, 2008 | 15156 | 15157 | 14543 | 14691 | 0 | -616.40(-4.03%) |
Jan 03, 2008 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 15413 | 15413 | 15241 | 15308 | 61,200 | -256.90(-1.65%) |
Dec 28, 2007 | 15616 | 15628 | 15536 | 15565 | 93,000 | -88.80(-0.57%) |
Dec 27, 2007 | 15614 | 15654 | 15560 | 15654 | 94,000 | +100.90(+0.65%) |
Dec 26, 2007 | 15441 | 15583 | 15441 | 15553 | 90,600 | +0.00(+0.00%) |
Dec 25, 2007 | 15441 | 15583 | 15441 | 15553 | 0 | +295.60(+1.94%) |
Dec 24, 2007 | 16800 | 17459 | 15257 | 15257 | 0 | +0.00(+0.00%) |
Dec 22, 2007 | 15044 | 15276 | 14998 | 15257 | 135,400 | +225.40(+1.50%) |
Dec 21, 2007 | 15151 | 15162 | 15018 | 15032 | 108,600 | +1.10(+0.01%) |
Dec 20, 2007 | 15165 | 15268 | 15030 | 15030 | 118,200 | -177.40(-1.17%) |
Dec 19, 2007 | 15099 | 15302 | 15004 | 15208 | 139,800 | -41.90(-0.27%) |
Dec 18, 2007 | 15433 | 15508 | 15219 | 15250 | 113,200 | +0.00(+0.00%) |
Dec 17, 2007 | 15433 | 15508 | 15219 | 15250 | 0 | -264.70(-1.71%) |
Dec 15, 2007 | 15547 | 15697 | 15434 | 15514 | 200,200 | -22.00(-0.14%) |
Dec 14, 2007 | 15818 | 15833 | 15532 | 15536 | 141,000 | -395.80(-2.48%) |
Dec 13, 2007 | 15829 | 15963 | 15700 | 15932 | 142,800 | -112.40(-0.70%) |
Dec 12, 2007 | 16003 | 16076 | 15972 | 16045 | 102,800 | +120.30(+0.76%) |
Dec 11, 2007 | 16007 | 16017 | 15826 | 15924 | 116,200 | +0.00(+0.00%) |
Dec 10, 2007 | 16007 | 16017 | 15826 | 15924 | 0 | -32.00(-0.20%) |
Dec 08, 2007 | 15992 | 16108 | 15948 | 15956 | 146,000 | +82.30(+0.52%) |
Dec 07, 2007 | 15782 | 15898 | 15741 | 15874 | 129,200 | +265.20(+1.70%) |
Dec 06, 2007 | 15419 | 15622 | 15365 | 15609 | 137,000 | +128.70(+0.83%) |
Dec 05, 2007 | 15614 | 15683 | 15446 | 15480 | 124,200 | -148.80(-0.95%) |
Dec 04, 2007 | 15748 | 15800 | 15578 | 15629 | 137,600 | +0.00(+0.00%) |
Dec 03, 2007 | 15748 | 15800 | 15578 | 15629 | 0 | -51.70(-0.33%) |
Dec 01, 2007 | 15520 | 15751 | 15520 | 15681 | 171,200 | +167.00(+1.08%) |
Nov 30, 2007 | 15340 | 15555 | 15340 | 15514 | 129,800 | +359.90(+2.37%) |
Nov 29, 2007 | 15271 | 15281 | 15089 | 15154 | 134,200 | -69.00(-0.45%) |
Nov 28, 2007 | 14954 | 15312 | 14802 | 15223 | 159,200 | +87.60(+0.58%) |
Nov 27, 2007 | 14922 | 15295 | 14913 | 15135 | 146,000 | +0.00(+0.00%) |
Nov 26, 2007 | 14922 | 15295 | 14913 | 15135 | 0 | +246.40(+1.65%) |
Nov 23, 2007 | 14727 | 15000 | 14670 | 14889 | 161,200 | +51.10(+0.34%) |
Nov 22, 2007 | 15114 | 15154 | 14770 | 14838 | 149,000 | -373.80(-2.46%) |
Nov 21, 2007 | 14869 | 15222 | 14751 | 15212 | 184,600 | +168.90(+1.12%) |
Nov 20, 2007 | 15177 | 15303 | 15040 | 15043 | 125,400 | +0.00(+0.00%) |
Nov 19, 2007 | 15177 | 15303 | 15040 | 15043 | 0 | -112.00(-0.74%) |
Nov 17, 2007 | 15239 | 15239 | 15030 | 15155 | 118,800 | -241.70(-1.57%) |
Nov 16, 2007 | 15536 | 15587 | 15396 | 15396 | 129,800 | -103.30(-0.67%) |
Nov 15, 2007 | 15311 | 15505 | 15287 | 15500 | 139,000 | +373.00(+2.47%) |
Nov 14, 2007 | 15148 | 15236 | 14989 | 15127 | 151,000 | -70.50(-0.46%) |
Nov 13, 2007 | 15377 | 15387 | 14998 | 15197 | 158,600 | +0.00(+0.00%) |
Nov 12, 2007 | 15377 | 15387 | 14998 | 15197 | 0 | -386.30(-2.48%) |
Nov 10, 2007 | 15676 | 15835 | 15566 | 15583 | 160,400 | -188.20(-1.19%) |
Nov 09, 2007 | 15889 | 15891 | 15626 | 15772 | 161,200 | -325.10(-2.02%) |
Nov 08, 2007 | 16325 | 16327 | 16081 | 16097 | 136,000 | -152.90(-0.94%) |
Nov 07, 2007 | 16153 | 16354 | 16144 | 16250 | 138,800 | -19.30(-0.12%) |
Nov 06, 2007 | 16458 | 16458 | 16212 | 16269 | 142,800 | +0.00(+0.00%) |
Nov 05, 2007 | 16458 | 16458 | 16212 | 16269 | 0 | -248.60(-1.51%) |
Nov 02, 2007 | 16647 | 16655 | 16484 | 16518 | 148,200 | -352.90(-2.09%) |
Nov 01, 2007 | 16813 | 16887 | 16796 | 16870 | 145,000 | +132.80(+0.79%) |
Oct 31, 2007 | 16621 | 16739 | 16552 | 16738 | 144,800 | +86.60(+0.52%) |
Oct 30, 2007 | 16655 | 16683 | 16493 | 16651 | 149,200 | -47.10(-0.28%) |
Oct 29, 2007 | 16613 | 16774 | 16613 | 16698 | 122,000 | +192.50(+1.17%) |
Oct 26, 2007 | 16359 | 16506 | 16349 | 16506 | 110,200 | +221.40(+1.36%) |
Oct 25, 2007 | 16368 | 16439 | 16199 | 16284 | 111,600 | -74.20(-0.45%) |
Oct 24, 2007 | 16518 | 16579 | 16330 | 16358 | 109,200 | -92.20(-0.56%) |
Oct 23, 2007 | 16487 | 16555 | 16417 | 16451 | 90,400 | +12.10(+0.07%) |
Oct 22, 2007 | 16564 | 16564 | 16265 | 16438 | 122,000 | -375.90(-2.24%) |
Oct 19, 2007 | 16965 | 16965 | 16712 | 16814 | 111,600 | -291.70(-1.71%) |
Oct 18, 2007 | 16975 | 17148 | 16975 | 17106 | 113,800 | +150.80(+0.89%) |
Oct 17, 2007 | 17114 | 17114 | 16796 | 16955 | 150,600 | -182.60(-1.07%) |
Oct 16, 2007 | 17267 | 17283 | 17104 | 17138 | 114,400 | -220.30(-1.27%) |
Oct 15, 2007 | 17400 | 17430 | 17292 | 17358 | 97,000 | +27.00(+0.16%) |
Oct 12, 2007 | 17418 | 17442 | 17281 | 17331 | 127,000 | -127.80(-0.73%) |
Oct 11, 2007 | 17189 | 17489 | 17155 | 17459 | 133,000 | +281.10(+1.64%) |
Oct 10, 2007 | 17231 | 17254 | 17146 | 17178 | 101,800 | +18.00(+0.10%) |
Oct 09, 2007 | 17166 | 17237 | 17134 | 17160 | 104,600 | +94.90(+0.56%) |
Oct 08, 2007 | 16800 | 17200 | 17065 | 17065 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 17071 | 17144 | 17033 | 17065 | 97,200 | -27.50(-0.16%) |
Oct 04, 2007 | 17085 | 17160 | 17044 | 17092 | 129,200 | -107.40(-0.62%) |
Oct 03, 2007 | 17066 | 17205 | 17018 | 17200 | 148,200 | +153.10(+0.90%) |
Oct 02, 2007 | 17028 | 17073 | 16986 | 17047 | 136,000 | +200.80(+1.19%) |
Oct 01, 2007 | 16773 | 16900 | 16686 | 16846 | 108,600 | +60.30(+0.36%) |
Sep 28, 2007 | 16904 | 16929 | 16755 | 16786 | 111,600 | -46.50(-0.28%) |
Sep 27, 2007 | 16552 | 16869 | 16552 | 16832 | 126,800 | +396.50(+2.41%) |
Sep 26, 2007 | 16388 | 16458 | 16388 | 16436 | 103,800 | +34.00(+0.21%) |
Sep 25, 2007 | 16317 | 16435 | 16240 | 16402 | 118,000 | +89.10(+0.55%) |
Sep 24, 2007 | 16800 | 16845 | 16313 | 16313 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 16284 | 16354 | 16246 | 16313 | 123,000 | -101.20(-0.62%) |
Sep 20, 2007 | 16475 | 16491 | 16344 | 16414 | 120,800 | +32.30(+0.20%) |
Sep 19, 2007 | 16038 | 16386 | 16038 | 16382 | 112,200 | +579.70(+3.67%) |
Sep 18, 2007 | 16038 | 16038 | 15781 | 15802 | 101,000 | -325.60(-2.02%) |
Sep 17, 2007 | 16800 | 16845 | 16127 | 16127 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 15895 | 16142 | 15877 | 16127 | 173,000 | +306.20(+1.94%) |
Sep 13, 2007 | 15887 | 15931 | 15802 | 15821 | 101,600 | +23.60(+0.15%) |
Sep 12, 2007 | 15979 | 16032 | 15731 | 15798 | 111,000 | -80.10(-0.50%) |
Sep 11, 2007 | 15788 | 15940 | 15611 | 15878 | 111,000 | +112.70(+0.71%) |
Sep 10, 2007 | 15906 | 15906 | 15652 | 15765 | 115,400 | -357.20(-2.22%) |
Sep 07, 2007 | 16180 | 16231 | 16028 | 16122 | 101,000 | -134.80(-0.83%) |
Sep 06, 2007 | 16004 | 16257 | 15840 | 16257 | 141,200 | +98.50(+0.61%) |
Sep 05, 2007 | 16506 | 16553 | 16155 | 16158 | 114,200 | -262.00(-1.60%) |
Sep 04, 2007 | 16446 | 16512 | 16392 | 16420 | 86,600 | -104.40(-0.63%) |
Sep 03, 2007 | 16511 | 16576 | 16453 | 16525 | 96,600 | -44.20(-0.27%) |
Aug 31, 2007 | 16271 | 16569 | 16266 | 16569 | 119,400 | +415.30(+2.57%) |
Aug 30, 2007 | 16182 | 16270 | 16091 | 16154 | 97,200 | +141.00(+0.88%) |
Aug 29, 2007 | 16068 | 16068 | 15830 | 16013 | 112,000 | -274.70(-1.69%) |
Aug 28, 2007 | 16214 | 16343 | 16193 | 16288 | 83,800 | -13.90(-0.09%) |
Aug 27, 2007 | 16429 | 16505 | 16264 | 16301 | 91,600 | +52.40(+0.32%) |
Aug 24, 2007 | 16286 | 16330 | 16188 | 16249 | 102,800 | -67.30(-0.41%) |
Aug 23, 2007 | 16094 | 16333 | 16094 | 16316 | 118,200 | +415.70(+2.61%) |
Aug 22, 2007 | 15867 | 15958 | 15788 | 15901 | 106,400 | -0.70(-0.00%) |
Aug 21, 2007 | 15774 | 16102 | 15754 | 15901 | 132,600 | +168.80(+1.07%) |
Aug 20, 2007 | 15477 | 15941 | 15477 | 15732 | 146,600 | +458.80(+3.00%) |
Aug 17, 2007 | 16035 | 16063 | 15262 | 15274 | 196,800 | -874.80(-5.42%) |
Aug 16, 2007 | 16296 | 16296 | 15860 | 16148 | 177,000 | -327.10(-1.99%) |
Aug 15, 2007 | 16659 | 16667 | 16433 | 16476 | 131,400 | -369.00(-2.19%) |
Aug 14, 2007 | 16825 | 16855 | 16748 | 16845 | 115,400 | +44.50(+0.26%) |
Aug 13, 2007 | 16792 | 16948 | 16726 | 16800 | 148,200 | +36.00(+0.21%) |
Aug 10, 2007 | 16923 | 16949 | 16652 | 16764 | 213,200 | -406.50(-2.37%) |
Aug 09, 2007 | 17170 | 17274 | 17149 | 17171 | 218,800 | +141.30(+0.83%) |
Aug 08, 2007 | 16930 | 17085 | 16912 | 17029 | 165,000 | +107.50(+0.64%) |
Aug 07, 2007 | 17010 | 17049 | 16864 | 16922 | 135,000 | +7.30(+0.04%) |
Aug 06, 2007 | 16781 | 16952 | 16675 | 16914 | 130,600 | -65.40(-0.39%) |
Aug 03, 2007 | 17020 | 17102 | 16913 | 16980 | 137,200 | -4.20(-0.02%) |
Aug 02, 2007 | 16956 | 16999 | 16653 | 16984 | 158,000 | +113.10(+0.67%) |
Aug 01, 2007 | 17169 | 17169 | 16846 | 16871 | 161,400 | -377.90(-2.19%) |
Jul 31, 2007 | 17318 | 17318 | 17195 | 17249 | 146,400 | -40.40(-0.23%) |
Jul 30, 2007 | 17138 | 17289 | 17043 | 17289 | 154,000 | +5.50(+0.03%) |
Jul 27, 2007 | 17455 | 17455 | 17196 | 17284 | 160,400 | -418.30(-2.36%) |
Jul 26, 2007 | 17807 | 17862 | 17679 | 17702 | 125,200 | -156.30(-0.88%) |
Jul 25, 2007 | 17811 | 17881 | 17734 | 17858 | 135,200 | -143.60(-0.80%) |
Jul 24, 2007 | 17999 | 18019 | 17906 | 18002 | 127,400 | +38.40(+0.21%) |
Jul 23, 2007 | 17996 | 18010 | 17893 | 17964 | 147,200 | -194.30(-1.07%) |
Jul 20, 2007 | 18149 | 18223 | 18125 | 18158 | 176,600 | +41.30(+0.23%) |
Jul 19, 2007 | 18096 | 18131 | 18037 | 18117 | 127,600 | +101.00(+0.56%) |
Jul 18, 2007 | 18136 | 18136 | 17964 | 18016 | 136,600 | -201.70(-1.11%) |
Jul 17, 2007 | 18269 | 18269 | 18168 | 18217 | 123,400 | -21.60(-0.12%) |
Jul 16, 2007 | 16693 | 18262 | 18239 | 18239 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 18161 | 18269 | 18151 | 18239 | 126,200 | +254.80(+1.42%) |
Jul 12, 2007 | 18106 | 18130 | 17919 | 17984 | 125,600 | -65.40(-0.36%) |
Jul 11, 2007 | 18117 | 18117 | 18029 | 18050 | 120,600 | -203.20(-1.11%) |
Jul 10, 2007 | 18245 | 18260 | 18204 | 18253 | 118,800 | -9.30(-0.05%) |
Jul 09, 2007 | 18226 | 18282 | 18214 | 18262 | 101,200 | +121.10(+0.67%) |
Jul 06, 2007 | 18185 | 18185 | 18086 | 18141 | 100,600 | -80.60(-0.44%) |
Jul 05, 2007 | 18192 | 18295 | 18192 | 18222 | 88,800 | +52.80(+0.29%) |
Jul 04, 2007 | 18159 | 18208 | 18144 | 18169 | 80,400 | +18.80(+0.10%) |
Jul 03, 2007 | 18206 | 18231 | 18147 | 18150 | 104,800 | +3.60(+0.02%) |