Nikkei 225 Index (IX: N225 )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	9735	9832	9728	9769	121,400	+5.72(+0.06%)
May 30, 2010	9806	9825	9699	9763	0	+0.00(+0.00%)
May 28, 2010	9806	9825	9699	9763	164,400	+123.26(+1.28%)
May 27, 2010	9419	9642	9395	9640	175,000	+117.06(+1.23%)
May 26, 2010	9567	9622	9477	9523	188,000	+62.77(+0.66%)
May 25, 2010	9632	9643	9432	9460	165,200	-298.51(-3.06%)
May 24, 2010	9755	9793	9693	9758	164,800	-26.14(-0.27%)
May 22, 2010	9824	9829	9697	9785	0	+0.00(+0.00%)
May 21, 2010	9824	9829	9697	9785	195,000	-245.76(-2.45%)
May 20, 2010	10122	10162	10000	10030	149,600	-156.50(-1.54%)
May 19, 2010	10087	10187	10042	10187	175,000	-55.80(-0.54%)
May 18, 2010	10313	10336	10198	10243	160,800	+6.80(+0.07%)
May 17, 2010	10329	10332	10158	10236	182,400	-226.70(-2.17%)
May 16, 2010	10453	10552	10391	10462	0	+0.00(+0.00%)
May 15, 2010	10453	10552	10391	10462	0	+0.00(+0.00%)
May 14, 2010	10453	10552	10391	10462	189,000	-158.00(-1.49%)
May 13, 2010	10543	10638	10536	10620	159,600	+226.50(+2.18%)
May 12, 2010	10465	10502	10345	10394	189,400	-17.10(-0.16%)
May 11, 2010	10643	10643	10392	10411	196,800	-119.60(-1.14%)
May 10, 2010	10399	10540	10362	10531	181,000	+166.10(+1.60%)
May 09, 2010	10473	10473	10257	10365	0	+0.00(+0.00%)
May 08, 2010	10473	10473	10257	10365	0	+0.00(+0.00%)
May 07, 2010	10473	10473	10257	10365	227,600	-331.10(-3.10%)
May 06, 2010	10848	10848	10683	10696	183,800	-361.70(-3.27%)
May 05, 2010	11062	11092	11035	11057	0	+0.00(+0.00%)
May 04, 2010	11062	11092	11035	11057	0	+0.00(+0.00%)
May 03, 2010	11062	11092	11035	11057	0	+0.00(+0.00%)
May 01, 2010	11062	11092	11035	11057	0	+0.00(+0.00%)
Apr 30, 2010	11062	11092	11035	11057	156,800	+132.60(+1.21%)
Apr 29, 2010	11006	11009	10882	10925	0	+0.00(+0.00%)
Apr 28, 2010	11006	11009	10882	10925	179,400	-287.90(-2.57%)
Apr 27, 2010	11109	11214	11109	11213	143,000	+46.90(+0.42%)
Apr 26, 2010	11040	11166	11036	11166	135,000	+251.30(+2.30%)
Apr 24, 2010	10931	10967	10866	10914	0	+0.00(+0.00%)
Apr 23, 2010	10931	10967	10866	10914	136,800	-34.60(-0.32%)
Apr 22, 2010	10988	10990	10866	10949	144,200	-140.90(-1.27%)
Apr 21, 2010	11032	11093	11024	11090	153,000	+189.30(+1.74%)
Apr 20, 2010	10960	11000	10891	10901	129,600	-8.10(-0.07%)
Apr 19, 2010	10930	10954	10879	10909	133,200	-193.40(-1.74%)
Apr 17, 2010	11230	11230	11085	11102	0	+0.00(+0.00%)
Apr 16, 2010	11230	11230	11085	11102	136,800	-171.60(-1.52%)
Apr 15, 2010	11310	11317	11256	11274	156,800	+68.90(+0.61%)
Apr 14, 2010	11214	11270	11161	11205	139,400	+43.70(+0.39%)
Apr 13, 2010	11203	11213	11088	11161	144,600	-90.70(-0.81%)
Apr 12, 2010	11301	11352	11249	11252	132,400	+47.60(+0.42%)
Apr 10, 2010	11175	11205	11149	11204	0	+0.00(+0.00%)
Apr 09, 2010	11175	11205	11149	11204	148,400	+36.10(+0.32%)
Apr 08, 2010	11180	11232	11160	11168	130,200	-124.60(-1.10%)
Apr 07, 2010	11296	11351	11260	11293	167,400	+10.50(+0.09%)
Apr 06, 2010	11351	11358	11217	11282	138,000	-57.00(-0.50%)
Apr 05, 2010	11381	11408	11307	11339	118,000	+53.20(+0.47%)
Apr 04, 2010	11274	11314	11236	11286	0	+0.00(+0.00%)
Apr 03, 2010	11274	11314	11236	11286	0	+0.00(+0.00%)
Apr 02, 2010	11274	11314	11236	11286	150,000	+41.70(+0.37%)
Apr 01, 2010	11179	11273	11118	11244	0	+154.50(+1.39%)
Mar 31, 2010	11139	11148	11086	11090	0	-7.20(-0.06%)
Mar 30, 2010	11022	11109	11003	11097	153,600	+110.60(+1.01%)
Mar 29, 2010	10910	10991	10901	10986	0	-9.90(-0.09%)
Mar 27, 2010	10895	11002	10889	10996	0	+0.00(+0.00%)
Mar 26, 2010	10895	11002	10889	10996	142,200	+167.60(+1.55%)
Mar 25, 2010	10858	10872	10809	10829	123,600	+13.80(+0.13%)
Mar 24, 2010	10829	10881	10769	10815	125,400	+40.80(+0.38%)
Mar 23, 2010	10793	10818	10767	10774	112,400	-50.50(-0.47%)
Mar 22, 2010	10786	10827	10776	10825	0	+0.00(+0.00%)
Mar 20, 2010	10786	10827	10776	10825	0	+0.00(+0.00%)
Mar 19, 2010	10786	10827	10776	10825	116,200	+80.70(+0.75%)
Mar 18, 2010	10842	10846	10732	10744	130,200	-103.00(-0.95%)
Mar 17, 2010	10789	10864	10762	10847	137,600	+125.30(+1.17%)
Mar 16, 2010	10719	10776	10716	10722	106,600	-30.30(-0.28%)
Mar 15, 2010	10802	10809	10709	10752	130,600	+0.70(+0.01%)
Mar 14, 2010	10778	10778	10699	10751	0	+0.00(+0.00%)
Mar 13, 2010	10778	10778	10699	10751	206,600	+86.30(+0.81%)
Mar 12, 2010	10628	10665	10589	10665	123,800	+101.10(+0.96%)
Mar 11, 2010	10556	10589	10547	10564	104,800	-3.80(-0.04%)
Mar 10, 2010	10567	10593	10543	10568	110,000	-18.20(-0.17%)
Mar 09, 2010	10538	10587	10514	10586	140,600	+0.00(+0.00%)
Mar 08, 2010	10538	10587	10514	10586	0	+216.90(+2.09%)
Mar 07, 2010	10255	10376	10255	10369	0	+0.00(+0.00%)
Mar 06, 2010	10255	10376	10255	10369	129,800	+223.30(+2.20%)
Mar 05, 2010	10256	10264	10134	10146	126,400	-107.40(-1.05%)
Mar 04, 2010	10194	10274	10187	10253	120,600	+31.30(+0.31%)
Mar 03, 2010	10199	10239	10150	10222	104,000	+49.70(+0.49%)
Mar 02, 2010	10129	10215	10117	10172	108,400	+0.00(+0.00%)
Mar 01, 2010	10129	10215	10117	10172	0	+46.10(+0.46%)
Feb 28, 2010	10107	10171	10085	10126	0	+0.00(+0.00%)
Feb 27, 2010	10107	10171	10085	10126	113,200	+24.00(+0.24%)
Feb 26, 2010	10256	10267	10087	10102	128,200	-96.80(-0.95%)
Feb 25, 2010	10205	10243	10130	10199	125,200	-153.30(-1.48%)
Feb 24, 2010	10328	10376	10280	10352	121,400	-48.40(-0.47%)
Feb 23, 2010	10302	10450	10298	10400	115,400	+0.00(+0.00%)
Feb 22, 2010	10302	10450	10298	10400	0	+276.90(+2.74%)
Feb 21, 2010	10334	10354	10124	10124	0	+0.00(+0.00%)
Feb 20, 2010	10334	10354	10124	10124	129,400	-212.10(-2.05%)
Feb 19, 2010	10325	10340	10285	10336	111,800	+28.90(+0.28%)
Feb 18, 2010	10162	10307	10150	10307	127,200	+272.60(+2.72%)
Feb 17, 2010	10044	10062	10019	10034	87,000	+20.90(+0.21%)
Feb 16, 2010	10098	10120	10012	10013	97,400	+0.00(+0.00%)
Feb 15, 2010	10098	10120	10012	10013	0	-78.90(-0.78%)
Feb 13, 2010	10085	10100	10014	10092	136,000	+0.00(+0.00%)
Feb 12, 2010	10085	10100	10014	10092	0	+128.21(+1.29%)
Feb 11, 2010	10024	10050	9964	9964	127,000	+31.09(+0.31%)
Feb 10, 2010	9877	9957	9867	9933	135,000	-18.92(-0.19%)
Feb 09, 2010	10008	10064	9942	9952	137,400	+0.00(+0.00%)
Feb 08, 2010	10008	10064	9942	9952	0	-105.28(-1.05%)
Feb 06, 2010	10162	10166	10036	10057	172,000	-298.90(-2.89%)
Feb 05, 2010	10434	10438	10280	10356	164,600	-48.30(-0.46%)
Feb 04, 2010	10428	10436	10356	10404	154,200	+33.20(+0.32%)
Feb 03, 2010	10311	10396	10288	10371	142,000	+166.10(+1.63%)
Feb 02, 2010	10212	10225	10130	10205	162,000	+0.00(+0.00%)
Feb 01, 2010	10212	10225	10130	10205	0	+7.00(+0.07%)
Jan 30, 2010	10308	10324	10198	10198	156,800	-216.30(-2.08%)
Jan 29, 2010	10310	10463	10297	10414	168,000	+162.20(+1.58%)
Jan 28, 2010	10344	10374	10252	10252	139,400	-73.20(-0.71%)
Jan 27, 2010	10506	10566	10325	10325	175,400	-187.40(-1.78%)
Jan 26, 2010	10478	10558	10415	10513	139,800	+0.00(+0.00%)
Jan 25, 2010	10478	10558	10415	10513	0	-77.80(-0.73%)
Jan 24, 2010	10740	10768	10528	10590	0	+0.00(+0.00%)
Jan 23, 2010	10740	10768	10528	10590	187,400	-277.90(-2.56%)
Jan 22, 2010	10705	10887	10650	10868	176,800	+130.90(+1.22%)
Jan 21, 2010	10835	10861	10725	10738	146,400	-27.40(-0.25%)
Jan 20, 2010	10867	10867	10750	10765	174,600	-90.20(-0.83%)
Jan 19, 2010	10888	10895	10781	10855	186,600	+0.00(+0.00%)
Jan 18, 2010	10888	10895	10781	10855	0	-127.00(-1.16%)
Jan 17, 2010	10917	10982	10879	10982	0	+0.00(+0.00%)
Jan 16, 2010	10917	10982	10879	10982	253,000	+74.40(+0.68%)
Jan 15, 2010	10778	10910	10774	10908	267,400	+172.70(+1.61%)
Jan 14, 2010	10796	10867	10730	10735	250,000	-144.10(-1.32%)
Jan 13, 2010	10770	10905	10764	10879	192,800	+0.00(+0.00%)
Jan 12, 2010	10770	10905	10764	10879	0	+80.80(+0.75%)
Jan 11, 2010	10743	10816	10678	10798	0	+0.00(+0.00%)
Jan 10, 2010	10743	10816	10678	10798	0	+0.00(+0.00%)
Jan 09, 2010	10743	10816	10678	10798	211,800	+116.60(+1.09%)
Jan 08, 2010	10743	10774	10637	10682	182,600	-49.80(-0.46%)
Jan 07, 2010	10710	10769	10661	10732	181,800	+49.70(+0.47%)
Jan 06, 2010	10719	10791	10656	10682	166,200	+27.00(+0.25%)
Jan 05, 2010	10609	10694	10608	10655	104,400	+0.00(+0.00%)
Jan 04, 2010	10609	10694	10608	10655	0	+108.40(+1.03%)
Jan 03, 2010	10708	10708	10546	10546	0	+0.00(+0.00%)
Jan 02, 2010	10708	10708	10546	10546	0	+0.00(+0.00%)
Jan 01, 2010	10708	10708	10546	10546	0	+0.00(+0.00%)
Dec 31, 2009	10708	10708	10546	10546	141,600	-91.70(-0.86%)
Dec 30, 2009	10612	10683	10597	10638	122,400	+3.90(+0.04%)
Dec 29, 2009	10522	10653	10514	10634	106,200	+0.00(+0.00%)
Dec 28, 2009	10522	10653	10514	10634	0	+139.50(+1.33%)
Dec 27, 2009	10547	10547	10477	10495	0	+0.00(+0.00%)
Dec 26, 2009	10547	10547	10477	10495	83,000	-42.20(-0.40%)
Dec 25, 2009	10413	10558	10413	10537	144,200	+0.00(+0.00%)
Dec 24, 2009	10413	10558	10413	10537	0	+158.90(+1.53%)
Dec 23, 2009	10256	10378	10235	10378	171,800	+194.50(+1.91%)
Dec 22, 2009	10197	10216	10184	10184	120,400	+0.00(+0.00%)
Dec 21, 2009	10197	10216	10184	10184	0	+41.50(+0.41%)
Dec 20, 2009	10111	10157	10028	10142	0	+0.00(+0.00%)
Dec 19, 2009	10111	10157	10028	10142	151,800	-21.80(-0.21%)
Dec 18, 2009	10200	10260	10164	10164	148,200	-13.60(-0.13%)
Dec 17, 2009	10179	10222	10117	10177	225,200	+93.90(+0.93%)
Dec 16, 2009	10054	10112	10034	10084	159,800	-22.20(-0.22%)
Dec 15, 2009	10127	10127	10010	10106	161,200	+0.00(+0.00%)
Dec 14, 2009	10127	10127	10010	10106	0	-2.20(-0.02%)
Dec 12, 2009	9958	10108	9916	10108	222,000	+245.08(+2.48%)
Dec 11, 2009	9964	10036	9834	9863	162,000	-141.88(-1.42%)
Dec 10, 2009	10049	10049	9986	10005	149,000	-135.80(-1.34%)
Dec 09, 2009	10080	10149	10080	10140	150,000	-27.10(-0.27%)
Dec 08, 2009	10132	10205	10106	10168	164,400	+0.00(+0.00%)
Dec 07, 2009	10132	10205	10106	10168	0	+145.00(+1.45%)
Dec 05, 2009	10019	10023	9903	10023	180,000	+44.93(+0.45%)
Dec 04, 2009	9707	9978	9707	9978	192,000	+368.73(+3.84%)
Dec 03, 2009	9552	9643	9514	9609	167,200	+36.74(+0.38%)
Dec 02, 2009	9282	9572	9233	9572	212,800	+226.65(+2.43%)
Dec 01, 2009	9189	9354	9162	9346	185,600	+0.00(+0.00%)
Nov 30, 2009	9189	9354	9162	9346	0	+264.03(+2.91%)
Nov 29, 2009	9257	9257	9076	9082	0	+0.00(+0.00%)
Nov 28, 2009	9257	9257	9076	9082	176,400	-301.72(-3.22%)
Nov 27, 2009	9355	9457	9325	9383	146,600	-58.40(-0.62%)
Nov 26, 2009	9382	9454	9366	9442	145,200	+40.06(+0.43%)
Nov 25, 2009	9511	9511	9398	9402	136,400	+0.00(+0.00%)
Nov 24, 2009	9511	9511	9398	9402	0	-96.10(-1.01%)
Nov 23, 2009	9460	9514	9424	9498	0	+0.00(+0.00%)
Nov 22, 2009	9460	9514	9424	9498	0	+0.00(+0.00%)
Nov 21, 2009	9460	9514	9424	9498	163,200	-51.79(-0.54%)
Nov 20, 2009	9692	9692	9496	9549	203,000	-127.33(-1.32%)
Nov 19, 2009	9723	9789	9632	9677	170,600	-53.13(-0.55%)
Nov 18, 2009	9835	9848	9715	9730	138,800	-61.25(-0.63%)
Nov 17, 2009	9784	9803	9726	9791	140,800	+0.00(+0.00%)
Nov 16, 2009		9791	9791	9791	0	+20.87(+0.21%)
Nov 15, 2009	9793	9805	9719	9770	0	+0.00(+0.00%)
Nov 14, 2009	9793	9805	9719	9770	123,000	-34.18(-0.35%)
Nov 13, 2009	9921	9944	9788	9804	123,600	-67.19(-0.68%)
Nov 12, 2009	9890	9950	9850	9872	122,800	+0.95(+0.01%)
Nov 11, 2009	9905	9979	9857	9871	130,400	+61.74(+0.63%)
Nov 10, 2009	9778	9846	9732	9809	117,600	+0.00(+0.00%)
Nov 09, 2009	9778	9846	9732	9809	0	+19.64(+0.20%)
Nov 08, 2009	9813	9850	9767	9789	0	+0.00(+0.00%)
Nov 07, 2009	9813	9850	9767	9789	141,400	+71.91(+0.74%)
Nov 06, 2009	9804	9826	9692	9717	147,200	-126.87(-1.29%)
Nov 05, 2009	9785	9845	9768	9844	119,400	+0.00(+0.00%)
Nov 04, 2009	9785	9845	9768	9844	0	+41.36(+0.42%)
Nov 03, 2009	9904	9905	9736	9803	128,400	+0.00(+0.00%)
Nov 02, 2009	9904	9905	9736	9803	0	-231.75(-2.31%)
Nov 01, 2009	10007	10050	9984	10035	0	+0.00(+0.00%)
Oct 31, 2009	10007	10050	9984	10035	0	+0.00(+0.00%)
Oct 30, 2009	10007	10050	9984	10035	145,600	+143.60(+1.45%)
Oct 29, 2009	9942	9945	9850	9891	203,800	-183.90(-1.83%)
Oct 28, 2009	10182	10209	10060	10075	135,000	-137.50(-1.35%)
Oct 27, 2009	10284	10291	10202	10212	143,400	-150.10(-1.45%)
Oct 26, 2009	10272	10398	10251	10363	127,600	+79.60(+0.77%)
Oct 25, 2009	10335	10364	10272	10283	0	+0.00(+0.00%)
Oct 24, 2009	10335	10364	10272	10283	0	+0.00(+0.00%)
Oct 23, 2009	10335	10364	10272	10283	146,800	+15.80(+0.15%)
Oct 22, 2009	10251	10275	10160	10267	154,400	-66.20(-0.64%)
Oct 21, 2009	10292	10350	10292	10333	133,400	-3.40(-0.03%)
Oct 20, 2009	10329	10358	10308	10337	139,200	+100.30(+0.98%)
Oct 19, 2009	10180	10264	10125	10236	139,600	-21.10(-0.21%)
Oct 16, 2009	10276	10290	10216	10258	152,400	+18.90(+0.18%)
Oct 15, 2009	10195	10273	10185	10239	148,400	+178.50(+1.77%)
Oct 14, 2009	10096	10096	10016	10060	162,000	-16.40(-0.16%)
Oct 13, 2009	10067	10117	10040	10077	132,600	+60.20(+0.60%)
Oct 12, 2009	10016	10016	10016	10016	0	+0.00(+0.00%)
Oct 09, 2009	9894	10016	9857	10016	154,800	+183.93(+1.87%)
Oct 08, 2009	9806	9863	9746	9832	139,200	+32.87(+0.34%)
Oct 07, 2009	9750	9822	9736	9800	175,600	+107.80(+1.11%)
Oct 06, 2009	9744	9744	9629	9692	154,800	+17.31(+0.18%)
Oct 05, 2009	9733	9752	9669	9674	145,000	-57.38(-0.59%)
Oct 02, 2009	9848	9852	9714	9732	165,200	-246.77(-2.47%)
Oct 01, 2009	10073	10077	9965	9979	134,800	-154.56(-1.53%)
Sep 30, 2009	10105	10138	10064	10133	121,000	+33.00(+0.33%)
Sep 29, 2009	10089	10126	10060	10100	135,600	+90.70(+0.91%)
Sep 28, 2009	10136	10152	9971	10010	159,200	-256.50(-2.50%)
Sep 25, 2009	10396	10396	10229	10266	141,600	-278.20(-2.64%)
Sep 24, 2009	10406	10567	10387	10544	168,400	+173.70(+1.67%)
Sep 23, 2009		10370	10370	10370	0	+0.00(+0.00%)
Sep 22, 2009		10370	10370	10370	0	+0.00(+0.00%)
Sep 21, 2009		10370	10370	10370	0	+0.00(+0.00%)
Sep 18, 2009	10379	10399	10292	10370	174,600	-73.30(-0.70%)
Sep 17, 2009	10373	10444	10340	10444	144,600	+173.00(+1.68%)
Sep 16, 2009	10289	10395	10247	10271	136,800	+53.20(+0.52%)
Sep 15, 2009	10256	10292	10183	10218	101,200	+15.50(+0.15%)
Sep 14, 2009	10388	10388	10171	10202	121,800	-242.20(-2.32%)
Sep 11, 2009	10519	10522	10408	10444	189,200	-69.40(-0.66%)
Sep 10, 2009	10385	10521	10383	10514	133,400	+201.60(+1.95%)
Sep 09, 2009	10344	10390	10249	10312	140,800	-81.10(-0.78%)
Sep 08, 2009	10354	10393	10300	10393	118,000	+72.30(+0.70%)
Sep 07, 2009	10289	10326	10274	10321	97,200	+133.80(+1.31%)
Sep 04, 2009	10256	10256	10143	10187	131,200	-27.50(-0.27%)
Sep 03, 2009	10240	10291	10185	10215	117,600	-65.90(-0.64%)
Sep 02, 2009	10378	10378	10216	10280	138,200	-249.60(-2.37%)
Sep 01, 2009	10453	10577	10438	10530	114,400	+37.60(+0.36%)
Aug 31, 2009	10608	10767	10424	10492	152,400	-41.60(-0.39%)
Aug 28, 2009	10547	10560	10472	10534	130,200	+60.10(+0.57%)
Aug 27, 2009	10571	10576	10401	10474	138,800	-165.70(-1.56%)
Aug 26, 2009	10554	10669	10526	10640	132,000	+142.30(+1.36%)
Aug 25, 2009	10516	10566	10470	10497	127,000	-83.60(-0.79%)
Aug 24, 2009	10390	10591	10389	10581	122,400	+342.80(+3.35%)
Aug 21, 2009	10375	10375	10142	10238	154,200	-145.20(-1.40%)
Aug 20, 2009	10254	10407	10204	10383	137,000	+179.40(+1.76%)
Aug 19, 2009	10270	10327	10195	10204	138,000	-81.00(-0.79%)
Aug 18, 2009	10208	10325	10181	10285	126,600	+16.40(+0.16%)
Aug 17, 2009	10521	10521	10269	10269	134,000	-328.70(-3.10%)
Aug 14, 2009	10551	10630	10539	10597	142,600	+80.10(+0.76%)
Aug 13, 2009	10508	10556	10489	10517	126,000	+82.20(+0.79%)
Aug 12, 2009	10486	10526	10434	10435	124,000	-150.50(-1.42%)
Aug 11, 2009	10515	10587	10512	10586	135,200	+61.20(+0.58%)
Aug 10, 2009	10531	10585	10488	10524	147,800	+112.20(+1.08%)
Aug 07, 2009	10366	10412	10249	10412	140,600	+24.00(+0.23%)
Aug 06, 2009	10266	10426	10266	10388	146,400	+135.60(+1.32%)
Aug 05, 2009	10405	10406	10252	10252	134,600	-122.50(-1.18%)
Aug 04, 2009	10438	10479	10358	10375	175,400	+22.50(+0.22%)
Aug 03, 2009	10355	10381	10322	10352	162,000	-4.30(-0.04%)
Jul 31, 2009	10275	10359	10260	10357	182,800	+191.60(+1.88%)
Jul 30, 2009	10156	10170	10068	10165	147,400	+52.00(+0.51%)
Jul 29, 2009	10036	10162	10036	10113	146,800	+25.90(+0.26%)
Jul 28, 2009	10117	10117	10050	10087	138,400	-1.40(-0.01%)
Jul 27, 2009	10021	10180	10015	10089	161,200	+144.15(+1.45%)
Jul 24, 2009	9909	9950	9864	9945	205,400	+151.61(+1.55%)
Jul 23, 2009	9712	9861	9704	9793	171,800	+69.78(+0.72%)
Jul 22, 2009	9643	9751	9609	9723	153,800	+71.14(+0.74%)
Jul 21, 2009	9513	9652	9509	9652	151,400	+256.70(+2.73%)
Jul 20, 2009	9414	9421	9361	9395	0	+0.00(+0.00%)
Jul 17, 2009	9414	9421	9361	9395	122,200	+51.16(+0.55%)
Jul 16, 2009	9394	9490	9317	9344	178,400	+74.91(+0.81%)
Jul 15, 2009	9307	9334	9251	9269	169,600	+7.44(+0.08%)
Jul 14, 2009	9173	9284	9167	9262	168,000	+211.48(+2.34%)
Jul 13, 2009	9242	9344	9050	9050	168,800	-236.95(-2.55%)
Jul 10, 2009	9339	9370	9265	9287	151,400	-3.78(-0.04%)
Jul 09, 2009	9342	9384	9291	9291	148,400	-129.69(-1.38%)
Jul 08, 2009	9549	9557	9408	9421	147,800	-227.04(-2.35%)
Jul 07, 2009	9714	9734	9620	9648	142,800	-33.08(-0.34%)
Jul 06, 2009	9738	9772	9651	9681	109,800	-135.20(-1.38%)
Jul 03, 2009	9752	9816	9691	9816	127,000	-60.08(-0.61%)
Jul 02, 2009	9994	9994	9870	9876	141,600	-63.78(-0.64%)
Jul 01, 2009	9889	10086	9874	9940	158,200	-18.51(-0.19%)
Jun 30, 2009	9897	10000	9895	9958	143,200	+174.97(+1.79%)
Jun 29, 2009	9866	9944	9749	9783	160,200	-93.92(-0.95%)
Jun 26, 2009	9853	9893	9794	9877	135,800	+81.31(+0.83%)
Jun 25, 2009	9628	9871	9619	9796	161,200	+205.76(+2.15%)
Jun 24, 2009	9597	9624	9534	9590	153,000	+40.71(+0.43%)
Jun 23, 2009	9696	9712	9511	9550	185,600	-276.66(-2.82%)
Jun 22, 2009	9788	9887	9763	9826	149,800	+40.01(+0.41%)
Jun 19, 2009	9758	9823	9704	9786	174,800	+82.54(+0.85%)
Jun 18, 2009	9778	9778	9650	9704	168,600	-137.13(-1.39%)
Jun 17, 2009	9706	9846	9706	9841	179,400	+87.97(+0.90%)
Jun 16, 2009	9914	9942	9753	9753	174,600	-286.82(-2.86%)
Jun 15, 2009	10126	10126	10030	10040	158,200	-96.10(-0.95%)
Jun 12, 2009	10088	10171	10051	10136	297,200	+154.47(+1.55%)
Jun 11, 2009	9993	10022	9959	9981	211,200	-10.16(-0.10%)
Jun 10, 2009	9834	9991	9814	9991	192,800	+204.67(+2.09%)
Jun 09, 2009	9824	9856	9756	9787	159,000	-78.81(-0.80%)
Jun 08, 2009	9829	9914	9816	9866	155,800	+97.62(+1.00%)
Jun 05, 2009	9753	9775	9719	9768	156,200	+99.05(+1.02%)
Jun 04, 2009	9691	9743	9654	9669	175,800	-72.71(-0.75%)
Jun 03, 2009	9724	9775	9719	9742	140,600	+37.36(+0.38%)
Jun 02, 2009	9775	9793	9704	9704	184,800	+26.56(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.