Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 8400 | 8518 | 8337 | 8512 | 145,400 | +138.88(+1.66%) |
Nov 28, 2008 | 8311 | 8459 | 8300 | 8373 | 116,600 | +160.17(+1.95%) |
Nov 27, 2008 | 8230 | 8318 | 8150 | 8213 | 118,800 | -110.71(-1.33%) |
Nov 26, 2008 | 8026 | 8357 | 8026 | 8324 | 155,000 | +0.00(+0.00%) |
Nov 25, 2008 | 8026 | 8357 | 8026 | 8324 | 0 | +413.14(+5.22%) |
Nov 24, 2008 | 7911 | 7911 | 7911 | 7911 | 0 | +0.00(+0.00%) |
Nov 22, 2008 | 7600 | 7995 | 7406 | 7911 | 185,200 | +207.75(+2.70%) |
Nov 21, 2008 | 8150 | 8150 | 7703 | 7703 | 154,400 | -570.18(-6.89%) |
Nov 20, 2008 | 8309 | 8370 | 8116 | 8273 | 143,800 | -55.19(-0.66%) |
Nov 19, 2008 | 8416 | 8440 | 8302 | 8328 | 144,200 | -194.17(-2.28%) |
Nov 18, 2008 | 8367 | 8768 | 8219 | 8523 | 146,000 | +0.00(+0.00%) |
Nov 17, 2008 | 8367 | 8768 | 8219 | 8523 | 0 | +60.19(+0.71%) |
Nov 15, 2008 | 8378 | 8690 | 8378 | 8462 | 155,600 | +223.75(+2.72%) |
Nov 14, 2008 | 8564 | 8564 | 8148 | 8239 | 166,600 | -456.87(-5.25%) |
Nov 13, 2008 | 8695 | 8782 | 8574 | 8696 | 153,800 | -113.79(-1.29%) |
Nov 12, 2008 | 8965 | 9056 | 8705 | 8809 | 153,800 | -272.13(-3.00%) |
Nov 11, 2008 | 8712 | 9106 | 8712 | 9081 | 155,400 | +0.00(+0.00%) |
Nov 10, 2008 | 8712 | 9106 | 8712 | 9081 | 0 | +498.43(+5.81%) |
Nov 08, 2008 | 8774 | 8868 | 8266 | 8583 | 206,400 | -316.14(-3.55%) |
Nov 07, 2008 | 9374 | 9380 | 8807 | 8899 | 176,000 | -622.10(-6.53%) |
Nov 06, 2008 | 9224 | 9521 | 9216 | 9521 | 208,600 | +406.64(+4.46%) |
Nov 05, 2008 | 8703 | 9142 | 8700 | 9115 | 164,800 | +0.00(+0.00%) |
Nov 04, 2008 | 8703 | 9142 | 8700 | 9115 | 0 | +537.62(+6.27%) |
Nov 03, 2008 | 8577 | 8577 | 8577 | 8577 | 0 | +0.00(+0.00%) |
Oct 31, 2008 | 8958 | 9012 | 8577 | 8577 | 206,000 | -452.78(-5.01%) |
Oct 30, 2008 | 8270 | 9031 | 8270 | 9030 | 220,600 | +817.86(+9.96%) |
Oct 29, 2008 | 7742 | 8212 | 7742 | 8212 | 222,800 | +589.98(+7.74%) |
Oct 28, 2008 | 7143 | 7626 | 6995 | 7622 | 240,800 | +459.02(+6.41%) |
Oct 27, 2008 | 7568 | 7879 | 7141 | 7163 | 237,400 | -486.18(-6.36%) |
Oct 24, 2008 | 8391 | 8391 | 7647 | 7649 | 194,600 | -811.90(-9.60%) |
Oct 23, 2008 | 8548 | 8548 | 8017 | 8461 | 216,800 | -213.71(-2.46%) |
Oct 22, 2008 | 9198 | 9198 | 8675 | 8675 | 160,600 | -631.56(-6.79%) |
Oct 21, 2008 | 9139 | 9359 | 9135 | 9306 | 154,800 | +300.66(+3.34%) |
Oct 20, 2008 | 8775 | 9038 | 8688 | 9006 | 165,600 | +311.77(+3.59%) |
Oct 17, 2008 | 8580 | 8764 | 8540 | 8694 | 171,400 | +235.37(+2.78%) |
Oct 16, 2008 | 9401 | 9401 | 8458 | 8458 | 186,200 | -1089.02(-11.41%) |
Oct 15, 2008 | 9390 | 9601 | 9269 | 9547 | 185,000 | +99.90(+1.06%) |
Oct 14, 2008 | 8408 | 9456 | 8408 | 9448 | 169,400 | +1171.14(+14.15%) |
Oct 13, 2008 | 8276 | 8276 | 8276 | 8276 | 0 | +0.00(+0.00%) |
Oct 10, 2008 | 9016 | 9016 | 8115 | 8276 | 247,200 | -881.06(-9.62%) |
Oct 09, 2008 | 9168 | 9443 | 9101 | 9157 | 213,400 | -45.83(-0.50%) |
Oct 08, 2008 | 10012 | 10012 | 9160 | 9203 | 205,400 | -952.58(-9.38%) |
Oct 07, 2008 | 10328 | 10363 | 9916 | 10156 | 210,800 | -317.20(-3.03%) |
Oct 06, 2008 | 10817 | 10840 | 10374 | 10473 | 185,000 | -465.00(-4.25%) |
Oct 03, 2008 | 11052 | 11100 | 10938 | 10938 | 174,400 | -216.70(-1.94%) |
Oct 02, 2008 | 11423 | 11452 | 11144 | 11155 | 156,400 | -213.50(-1.88%) |
Oct 01, 2008 | 11397 | 11457 | 11314 | 11368 | 142,400 | +108.40(+0.96%) |
Sep 30, 2008 | 11566 | 11566 | 11161 | 11260 | 165,000 | -483.70(-4.12%) |
Sep 29, 2008 | 11883 | 12063 | 11721 | 11744 | 122,400 | -149.60(-1.26%) |
Sep 26, 2008 | 12026 | 12083 | 11789 | 11893 | 131,400 | -113.30(-0.94%) |
Sep 25, 2008 | 11926 | 12025 | 11835 | 12006 | 113,600 | -108.50(-0.90%) |
Sep 24, 2008 | 12032 | 12115 | 11905 | 12115 | 152,600 | +24.40(+0.20%) |
Sep 23, 2008 | 12091 | 12091 | 12091 | 12091 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 12038 | 12264 | 12038 | 12091 | 150,400 | +169.70(+1.42%) |
Sep 19, 2008 | 11632 | 11921 | 11615 | 11921 | 184,600 | +431.60(+3.76%) |
Sep 18, 2008 | 11577 | 11578 | 11302 | 11489 | 163,000 | -260.50(-2.22%) |
Sep 17, 2008 | 11738 | 11880 | 11709 | 11750 | 158,000 | +140.10(+1.21%) |
Sep 16, 2008 | 12028 | 12028 | 11551 | 11610 | 184,000 | -605.10(-4.95%) |
Sep 15, 2008 | 12215 | 12215 | 12215 | 12215 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 12257 | 12278 | 12059 | 12215 | 194,600 | +112.30(+0.93%) |
Sep 11, 2008 | 12238 | 12259 | 12082 | 12102 | 131,600 | -244.10(-1.98%) |
Sep 10, 2008 | 12249 | 12405 | 12160 | 12347 | 155,200 | -54.10(-0.44%) |
Sep 09, 2008 | 12530 | 12530 | 12336 | 12401 | 119,600 | -223.80(-1.77%) |
Sep 08, 2008 | 12360 | 12672 | 12352 | 12624 | 135,000 | +412.30(+3.38%) |
Sep 05, 2008 | 12386 | 12386 | 12163 | 12212 | 155,600 | -345.50(-2.75%) |
Sep 04, 2008 | 12628 | 12661 | 12514 | 12558 | 145,200 | -131.90(-1.04%) |
Sep 03, 2008 | 12703 | 12768 | 12647 | 12690 | 129,200 | +80.10(+0.64%) |
Sep 02, 2008 | 12780 | 12920 | 12491 | 12610 | 126,600 | -224.70(-1.75%) |
Sep 01, 2008 | 12937 | 12940 | 12834 | 12834 | 87,600 | -238.70(-1.83%) |
Aug 29, 2008 | 12926 | 13079 | 12918 | 13073 | 120,800 | +304.70(+2.39%) |
Aug 28, 2008 | 12828 | 12848 | 12718 | 12768 | 89,600 | +15.20(+0.12%) |
Aug 27, 2008 | 12734 | 12784 | 12682 | 12753 | 87,000 | -25.70(-0.20%) |
Aug 26, 2008 | 12711 | 12801 | 12656 | 12779 | 87,000 | -100.00(-0.78%) |
Aug 25, 2008 | 12798 | 12949 | 12798 | 12879 | 86,600 | +212.70(+1.68%) |
Aug 22, 2008 | 12727 | 12733 | 12632 | 12666 | 87,800 | -86.20(-0.68%) |
Aug 21, 2008 | 12885 | 12885 | 12724 | 12752 | 105,200 | -99.50(-0.77%) |
Aug 20, 2008 | 12754 | 12924 | 12754 | 12852 | 110,400 | -13.30(-0.10%) |
Aug 19, 2008 | 13016 | 13016 | 12782 | 12865 | 103,200 | -300.50(-2.28%) |
Aug 18, 2008 | 12972 | 13270 | 12934 | 13166 | 114,000 | +146.10(+1.12%) |
Aug 15, 2008 | 12992 | 13030 | 12952 | 13019 | 94,800 | +62.60(+0.48%) |
Aug 14, 2008 | 12943 | 13091 | 12927 | 12957 | 116,400 | -66.20(-0.51%) |
Aug 13, 2008 | 13206 | 13206 | 12953 | 13023 | 125,200 | -280.60(-2.11%) |
Aug 12, 2008 | 13398 | 13420 | 13276 | 13304 | 125,200 | -127.30(-0.95%) |
Aug 11, 2008 | 13260 | 13469 | 13260 | 13431 | 113,800 | +262.50(+1.99%) |
Aug 08, 2008 | 13026 | 13260 | 12963 | 13168 | 162,400 | +43.40(+0.33%) |
Aug 07, 2008 | 13258 | 13258 | 13034 | 13125 | 136,000 | -129.90(-0.98%) |
Aug 06, 2008 | 13059 | 13296 | 13049 | 13255 | 156,400 | +340.20(+2.63%) |
Aug 05, 2008 | 12957 | 13050 | 12893 | 12915 | 144,600 | -18.50(-0.14%) |
Aug 04, 2008 | 13083 | 13114 | 12910 | 12933 | 142,000 | -161.40(-1.23%) |
Aug 01, 2008 | 13277 | 13294 | 13039 | 13095 | 135,000 | -282.20(-2.11%) |
Jul 31, 2008 | 13410 | 13468 | 13256 | 13377 | 137,000 | +9.00(+0.07%) |
Jul 30, 2008 | 13267 | 13372 | 13264 | 13368 | 109,000 | +208.30(+1.58%) |
Jul 29, 2008 | 13220 | 13220 | 13018 | 13160 | 106,400 | -194.30(-1.46%) |
Jul 28, 2008 | 13407 | 13469 | 13327 | 13354 | 93,600 | +19.00(+0.14%) |
Jul 25, 2008 | 13452 | 13470 | 13324 | 13335 | 109,600 | -268.50(-1.97%) |
Jul 24, 2008 | 13411 | 13603 | 13394 | 13603 | 126,200 | +290.40(+2.18%) |
Jul 23, 2008 | 13260 | 13389 | 13238 | 13313 | 127,200 | +127.90(+0.97%) |
Jul 22, 2008 | 12945 | 13185 | 12921 | 13185 | 112,400 | +381.30(+2.98%) |
Jul 21, 2008 | 12804 | 12804 | 12804 | 12804 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 12976 | 13000 | 12762 | 12804 | 113,200 | -84.30(-0.65%) |
Jul 17, 2008 | 12890 | 12930 | 12853 | 12888 | 111,000 | +127.20(+1.00%) |
Jul 16, 2008 | 12725 | 12815 | 12671 | 12761 | 122,400 | +6.20(+0.05%) |
Jul 15, 2008 | 12902 | 12902 | 12716 | 12755 | 118,800 | -255.60(-1.96%) |
Jul 14, 2008 | 13022 | 13186 | 12970 | 13010 | 123,800 | -29.50(-0.23%) |
Jul 11, 2008 | 13064 | 13164 | 12918 | 13040 | 146,200 | -27.50(-0.21%) |
Jul 10, 2008 | 12934 | 13140 | 12930 | 13067 | 120,200 | +15.10(+0.12%) |
Jul 09, 2008 | 13170 | 13285 | 13039 | 13052 | 123,000 | +19.00(+0.15%) |
Jul 08, 2008 | 13286 | 13295 | 12984 | 13033 | 121,800 | -326.90(-2.45%) |
Jul 07, 2008 | 13213 | 13409 | 13170 | 13360 | 107,000 | +122.10(+0.92%) |
Jul 04, 2008 | 13286 | 13288 | 13136 | 13238 | 117,400 | -27.50(-0.21%) |
Jul 03, 2008 | 13162 | 13327 | 13119 | 13265 | 154,200 | -21.00(-0.16%) |
Jul 02, 2008 | 13490 | 13490 | 13247 | 13286 | 136,600 | -176.80(-1.31%) |
Jul 01, 2008 | 13515 | 13576 | 13448 | 13463 | 121,400 | -18.20(-0.14%) |
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%) |