6861.T
Keyence Corporation
06:30:00
77700 ¥
0.0000 (%0.00)
Previous Close: 77520
Day Low₺75810
Day High₺77700
6861.T: Keyence Corporation Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,588.0245
CLOSE 4,585.823
Low
LOW 2,824.37
High
HIGH 5,683.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 5,681.81 | 5,683.87 | 5,452.47 | 5,495.86 |
| 01/07/2008 | 5,452.47 | 5,481.39 | 5,413.21 | 5,440.07 |
| 01/08/2008 | 5,384.29 | 5,423.54 | 5,367.76 | 5,407.01 |
| 01/09/2008 | 5,353.3 | 5,386.35 | 5,278.92 | 5,347.1 |
| 01/10/2008 | 5,349.16 | 5,359.49 | 5,268.58 | 5,270.65 |
| 01/11/2008 | 5,394.62 | 5,394.62 | 5,206.6 | 5,237.59 |
| 01/15/2008 | 5,212.8 | 5,214.87 | 5,068.17 | 5,074.37 |
| 01/16/2008 | 4,826.44 | 4,935.94 | 4,801.64 | 4,902.88 |
| 01/17/2008 | 4,904.95 | 5,016.52 | 4,855.36 | 4,964.87 |
| 01/18/2008 | 4,840.9 | 4,977.26 | 4,778.92 | 4,948.34 |
| 01/21/2008 | 4,886.35 | 4,886.35 | 4,785.11 | 4,799.58 |
| 01/22/2008 | 4,613.63 | 4,669.41 | 4,541.31 | 4,543.38 |
| 01/23/2008 | 4,679.74 | 4,770.65 | 4,520.65 | 4,555.78 |
| 01/24/2008 | 4,576.44 | 4,731.4 | 4,568.17 | 4,590.9 |
| 01/25/2008 | 4,652.88 | 4,820.24 | 4,652.88 | 4,731.4 |
| 01/28/2008 | 4,613.63 | 4,667.35 | 4,551.64 | 4,553.71 |
| 01/29/2008 | 4,628.09 | 4,657.02 | 4,425.61 | 4,599.16 |
| 01/30/2008 | 4,661.15 | 4,669.41 | 4,508.26 | 4,547.51 |
| 01/31/2008 | 4,506.19 | 4,675.61 | 4,442.14 | 4,675.61 |
| 02/01/2008 | 4,677.68 | 4,783.05 | 4,564.04 | 4,776.85 |
| 02/04/2008 | 4,938.01 | 4,950.4 | 4,857.43 | 4,919.41 |
| 02/05/2008 | 4,913.21 | 4,979.33 | 4,836.77 | 4,964.87 |
| 02/06/2008 | 4,822.3 | 4,824.37 | 4,659.08 | 4,706.6 |
| 02/07/2008 | 4,708.67 | 4,830.57 | 4,698.34 | 4,820.24 |
| 02/08/2008 | 4,758.25 | 4,855.36 | 4,702.47 | 4,725.2 |
| 02/12/2008 | 4,634.29 | 4,638.42 | 4,553.71 | 4,601.23 |
| 02/13/2008 | 4,739.66 | 4,816.11 | 4,640.49 | 4,659.08 |
| 02/14/2008 | 5,092.97 | 5,095.03 | 4,946.27 | 4,983.46 |
| 02/15/2008 | 4,921.48 | 4,997.92 | 4,838.83 | 4,966.93 |
| 02/18/2008 | 4,969 | 5,016.52 | 4,923.54 | 4,944.2 |
| 02/19/2008 | 5,097.1 | 5,161.15 | 5,051.64 | 5,059.91 |
| 02/20/2008 | 5,121.89 | 5,140.49 | 4,940.07 | 4,952.47 |
| 02/21/2008 | 5,014.45 | 5,134.29 | 4,966.93 | 5,080.57 |
| 02/22/2008 | 4,981.39 | 5,033.05 | 4,915.28 | 4,985.53 |
| 02/25/2008 | 4,987.59 | 5,161.15 | 4,987.59 | 5,138.42 |
| 02/26/2008 | 5,140.49 | 5,140.49 | 5,047.51 | 5,051.64 |
| 02/27/2008 | 5,175.61 | 5,268.58 | 5,128.09 | 5,256.19 |
| 02/28/2008 | 5,144.62 | 5,171.48 | 5,090.9 | 5,119.82 |
| 02/29/2008 | 5,148.75 | 5,148.75 | 5,061.97 | 5,088.83 |
| 03/03/2008 | 4,814.04 | 4,886.35 | 4,789.25 | 4,820.24 |
| 03/04/2008 | 4,942.14 | 4,950.4 | 4,855.36 | 4,886.35 |
| 03/05/2008 | 4,824.37 | 4,954.54 | 4,803.71 | 4,942.14 |
| 03/06/2008 | 4,929.74 | 5,090.9 | 4,929.74 | 5,028.92 |
| 03/07/2008 | 4,842.97 | 4,876.02 | 4,826.44 | 4,849.16 |
| 03/10/2008 | 4,787.18 | 4,904.95 | 4,760.32 | 4,789.25 |
| 03/11/2008 | 4,710.73 | 4,793.38 | 4,679.74 | 4,772.72 |
| 03/12/2008 | 4,863.63 | 4,886.35 | 4,735.53 | 4,768.59 |
| 03/13/2008 | 4,807.84 | 4,807.84 | 4,555.78 | 4,586.77 |
| 03/14/2008 | 4,694.21 | 4,712.8 | 4,580.57 | 4,595.03 |
| 03/17/2008 | 4,518.59 | 4,539.25 | 4,404.95 | 4,510.32 |
| 03/18/2008 | 4,464.87 | 4,623.96 | 4,464.87 | 4,609.49 |
| 03/19/2008 | 4,739.66 | 4,739.66 | 4,628.09 | 4,716.93 |
| 03/21/2008 | 4,727.26 | 4,764.45 | 4,690.07 | 4,762.39 |
| 03/24/2008 | 4,700.4 | 4,762.39 | 4,696.27 | 4,696.27 |
| 03/25/2008 | 4,772.72 | 4,853.3 | 4,731.4 | 4,822.3 |
| 03/26/2008 | 4,760.32 | 4,892.55 | 4,760.32 | 4,853.3 |
| 03/27/2008 | 4,733.46 | 4,778.92 | 4,694.21 | 4,733.46 |
| 03/28/2008 | 4,809.91 | 4,911.15 | 4,741.73 | 4,878.09 |
| 03/31/2008 | 4,816.11 | 4,830.57 | 4,669.41 | 4,735.53 |
| 04/01/2008 | 4,737.59 | 4,869.82 | 4,690.07 | 4,832.63 |
| 04/02/2008 | 5,020.65 | 5,057.84 | 4,991.73 | 5,049.58 |
| 04/03/2008 | 5,066.11 | 5,165.28 | 5,066.11 | 5,148.75 |
| 04/04/2008 | 5,150.82 | 5,225.2 | 5,130.16 | 5,171.48 |
| 04/07/2008 | 5,165.28 | 5,266.52 | 5,144.62 | 5,239.66 |
| 04/08/2008 | 5,239.66 | 5,268.58 | 5,188.01 | 5,225.2 |
| 04/09/2008 | 5,163.21 | 5,235.53 | 4,973.13 | 5,057.84 |
| 04/10/2008 | 5,057.84 | 5,057.84 | 4,983.46 | 5,012.39 |
| 04/11/2008 | 5,006.19 | 5,099.16 | 4,977.26 | 5,080.57 |
| 04/14/2008 | 4,993.79 | 5,010.32 | 4,952.47 | 5,002.06 |
| 04/15/2008 | 4,979.33 | 5,006.19 | 4,902.88 | 4,977.26 |
| 04/16/2008 | 5,107.43 | 5,169.41 | 5,082.63 | 5,146.68 |
| 04/17/2008 | 5,268.58 | 5,268.58 | 5,194.2 | 5,219 |
| 04/18/2008 | 5,262.39 | 5,262.39 | 5,115.69 | 5,229.33 |
| 04/21/2008 | 5,311.97 | 5,355.36 | 5,272.72 | 5,297.51 |
| 04/22/2008 | 5,245.86 | 5,295.44 | 5,239.66 | 5,268.58 |
| 04/23/2008 | 5,181.81 | 5,278.92 | 5,126.02 | 5,258.25 |
| 04/24/2008 | 5,214.87 | 5,268.58 | 5,181.81 | 5,231.39 |
| 04/25/2008 | 5,190.07 | 5,293.38 | 5,183.87 | 5,274.78 |
| 04/28/2008 | 5,227.26 | 5,280.98 | 5,144.62 | 5,210.73 |
| 04/30/2008 | 5,212.8 | 5,547.51 | 5,200.4 | 5,466.93 |
| 05/01/2008 | 5,421.48 | 5,477.26 | 5,367.76 | 5,456.6 |
| 05/02/2008 | 5,394.62 | 5,411.15 | 5,272.72 | 5,365.69 |
| 05/07/2008 | 5,475.2 | 5,530.98 | 5,371.89 | 5,429.74 |
| 05/08/2008 | 5,369.82 | 5,464.87 | 5,365.69 | 5,423.54 |
| 05/09/2008 | 5,369.82 | 5,394.62 | 5,190.07 | 5,192.14 |
| 05/12/2008 | 5,378.09 | 5,454.53 | 5,332.63 | 5,452.47 |
| 05/13/2008 | 5,390.49 | 5,473.13 | 5,351.23 | 5,456.6 |
| 05/14/2008 | 5,376.02 | 5,378.09 | 5,216.93 | 5,334.7 |
| 05/15/2008 | 5,351.23 | 5,351.23 | 5,229.33 | 5,229.33 |
| 05/16/2008 | 5,268.58 | 5,289.25 | 5,105.36 | 5,142.55 |
| 05/19/2008 | 5,181.81 | 5,221.06 | 5,154.95 | 5,181.81 |
| 05/20/2008 | 5,123.96 | 5,175.61 | 5,095.03 | 5,142.55 |
| 05/21/2008 | 5,117.76 | 5,181.81 | 5,068.17 | 5,117.76 |
| 05/22/2008 | 5,072.3 | 5,179.74 | 5,064.04 | 5,163.21 |
| 05/23/2008 | 5,192.14 | 5,247.92 | 5,154.95 | 5,177.68 |
| 05/26/2008 | 5,095.03 | 5,117.76 | 5,064.04 | 5,064.04 |
| 05/27/2008 | 5,041.31 | 5,119.82 | 5,037.18 | 5,113.63 |
| 05/28/2008 | 5,237.59 | 5,252.06 | 5,078.5 | 5,105.36 |
| 05/29/2008 | 5,107.43 | 5,225.2 | 5,107.43 | 5,202.47 |
| 05/30/2008 | 5,144.62 | 5,235.53 | 5,144.62 | 5,202.47 |
| 06/02/2008 | 5,278.92 | 5,438.01 | 5,278.92 | 5,427.68 |
| 06/03/2008 | 5,365.69 | 5,411.15 | 5,328.5 | 5,353.3 |
| 06/04/2008 | 5,475.2 | 5,613.63 | 5,450.4 | 5,603.29 |
| 06/05/2008 | 5,599.16 | 5,599.16 | 5,504.12 | 5,592.96 |
| 06/06/2008 | 5,601.23 | 5,671.48 | 5,564.04 | 5,578.5 |
| 06/09/2008 | 5,438.01 | 5,508.25 | 5,438.01 | 5,466.93 |
| 06/10/2008 | 5,528.91 | 5,586.77 | 5,446.27 | 5,464.87 |
| 06/11/2008 | 5,435.94 | 5,473.13 | 5,376.02 | 5,458.67 |
| 06/12/2008 | 5,324.37 | 5,402.88 | 5,314.04 | 5,384.29 |
| 06/13/2008 | 5,349.16 | 5,477.26 | 5,340.9 | 5,458.67 |
| 06/16/2008 | 5,502.06 | 5,508.25 | 5,390.49 | 5,508.25 |
| 06/17/2008 | 5,477.26 | 5,506.19 | 5,456.6 | 5,491.72 |
| 06/18/2008 | 5,477.26 | 5,524.78 | 5,464.87 | 5,518.58 |
| 06/19/2008 | 5,456.6 | 5,502.06 | 5,367.76 | 5,425.61 |
| 06/20/2008 | 5,456.6 | 5,458.67 | 5,371.89 | 5,394.62 |
| 06/23/2008 | 5,280.98 | 5,411.15 | 5,268.58 | 5,386.35 |
| 06/24/2008 | 5,371.89 | 5,382.22 | 5,314.04 | 5,349.16 |
| 06/25/2008 | 5,270.65 | 5,349.16 | 5,247.92 | 5,345.03 |
| 06/26/2008 | 5,367.76 | 5,423.54 | 5,276.85 | 5,303.71 |
| 06/27/2008 | 5,206.6 | 5,241.73 | 5,177.68 | 5,233.46 |
| 06/30/2008 | 5,283.05 | 5,299.58 | 5,210.73 | 5,225.2 |
| 07/01/2008 | 5,185.94 | 5,214.87 | 5,154.95 | 5,177.68 |
| 07/02/2008 | 5,179.74 | 5,260.32 | 5,080.57 | 5,219 |
| 07/03/2008 | 5,157.01 | 5,227.26 | 5,084.7 | 5,140.49 |
| 07/04/2008 | 5,169.41 | 5,169.41 | 5,072.3 | 5,128.09 |
| 07/07/2008 | 5,082.63 | 5,082.63 | 5,024.78 | 5,051.64 |
| 07/08/2008 | 5,059.91 | 5,113.63 | 5,020.65 | 5,059.91 |
| 07/09/2008 | 5,059.91 | 5,113.63 | 4,981.39 | 4,997.92 |
| 07/10/2008 | 4,987.59 | 5,018.59 | 4,929.74 | 4,969 |
| 07/11/2008 | 4,933.87 | 4,969 | 4,855.36 | 4,917.35 |
| 07/14/2008 | 4,820.24 | 4,940.07 | 4,807.84 | 4,861.56 |
| 07/15/2008 | 4,861.56 | 4,927.68 | 4,840.9 | 4,886.35 |
| 07/16/2008 | 4,938.01 | 5,047.51 | 4,931.81 | 4,966.93 |
| 07/17/2008 | 5,041.31 | 5,066.11 | 4,989.66 | 5,012.39 |
| 07/18/2008 | 5,074.37 | 5,082.63 | 4,977.26 | 4,979.33 |
| 07/22/2008 | 4,962.8 | 5,018.59 | 4,938.01 | 4,977.26 |
| 07/23/2008 | 4,966.93 | 5,014.45 | 4,948.34 | 4,981.39 |
| 07/24/2008 | 5,082.63 | 5,188.01 | 5,078.5 | 5,185.94 |
| 07/25/2008 | 5,061.97 | 5,103.3 | 5,004.12 | 5,012.39 |
| 07/28/2008 | 5,022.72 | 5,030.98 | 4,931.81 | 4,954.54 |
| 07/29/2008 | 4,871.89 | 4,919.41 | 4,849.16 | 4,915.28 |
| 07/30/2008 | 4,993.79 | 5,012.39 | 4,975.2 | 4,999.99 |
| 07/31/2008 | 5,002.06 | 5,022.72 | 4,861.56 | 4,886.35 |
| 08/01/2008 | 4,824.37 | 4,824.37 | 4,609.49 | 4,679.74 |
| 08/04/2008 | 4,733.46 | 4,733.46 | 4,524.78 | 4,559.91 |
| 08/05/2008 | 4,557.84 | 4,667.35 | 4,526.85 | 4,636.35 |
| 08/06/2008 | 4,679.74 | 4,721.06 | 4,586.77 | 4,716.93 |
| 08/07/2008 | 4,723.13 | 4,731.4 | 4,588.83 | 4,638.42 |
| 08/08/2008 | 4,700.4 | 4,704.54 | 4,617.76 | 4,683.87 |
| 08/11/2008 | 4,745.86 | 4,793.38 | 4,721.06 | 4,752.06 |
| 08/12/2008 | 4,766.52 | 4,778.92 | 4,634.29 | 4,688.01 |
| 08/13/2008 | 4,646.68 | 4,667.35 | 4,574.37 | 4,654.95 |
| 08/14/2008 | 4,657.02 | 4,700.4 | 4,607.43 | 4,659.08 |
| 08/15/2008 | 4,721.06 | 4,762.39 | 4,704.54 | 4,737.59 |
| 08/18/2008 | 4,770.65 | 4,878.09 | 4,766.52 | 4,797.51 |
| 08/19/2008 | 4,793.38 | 4,793.38 | 4,609.49 | 4,679.74 |
| 08/20/2008 | 4,617.76 | 4,719 | 4,617.76 | 4,696.27 |
| 08/21/2008 | 4,758.25 | 4,764.45 | 4,615.69 | 4,648.75 |
| 08/22/2008 | 4,592.97 | 4,617.76 | 4,547.51 | 4,570.24 |
| 08/25/2008 | 4,669.41 | 4,681.81 | 4,615.69 | 4,621.89 |
| 08/26/2008 | 4,545.45 | 4,547.51 | 4,446.27 | 4,516.52 |
| 08/27/2008 | 4,559.91 | 4,559.91 | 4,499.99 | 4,510.32 |
| 08/28/2008 | 4,572.3 | 4,576.44 | 4,483.46 | 4,506.19 |
| 08/29/2008 | 4,514.45 | 4,603.3 | 4,464.87 | 4,597.1 |
| 09/01/2008 | 4,555.78 | 4,555.78 | 4,483.46 | 4,491.73 |
| 09/02/2008 | 4,495.86 | 4,508.26 | 4,384.29 | 4,400.82 |
| 09/03/2008 | 4,400.82 | 4,456.6 | 4,388.42 | 4,409.08 |
| 09/04/2008 | 4,378.09 | 4,429.74 | 4,347.1 | 4,349.16 |
| 09/05/2008 | 4,140.49 | 4,361.56 | 4,136.36 | 4,334.7 |
| 09/08/2008 | 4,396.69 | 4,481.4 | 4,357.43 | 4,413.21 |
| 09/09/2008 | 4,433.88 | 4,433.88 | 4,320.24 | 4,342.97 |
| 09/10/2008 | 4,243.79 | 4,382.22 | 4,148.75 | 4,357.43 |
| 09/11/2008 | 4,351.23 | 4,351.23 | 4,177.68 | 4,198.34 |
| 09/12/2008 | 4,289.25 | 4,322.31 | 4,237.59 | 4,249.99 |
| 09/16/2008 | 4,132.22 | 4,194.21 | 4,059.91 | 4,080.57 |
| 09/17/2008 | 4,121.89 | 4,163.21 | 4,076.44 | 4,109.5 |
| 09/18/2008 | 3,987.6 | 4,074.37 | 3,836.77 | 4,030.98 |
| 09/19/2008 | 3,989.66 | 4,227.26 | 3,989.66 | 4,194.21 |
| 09/22/2008 | 4,142.55 | 4,245.86 | 4,055.78 | 4,099.17 |
| 09/24/2008 | 4,099.17 | 4,276.85 | 4,049.58 | 4,256.19 |
| 09/25/2008 | 4,245.86 | 4,400.82 | 4,219 | 4,388.42 |
| 09/26/2008 | 4,435.94 | 4,493.79 | 4,345.03 | 4,423.54 |
| 09/29/2008 | 4,425.61 | 4,489.66 | 4,347.1 | 4,365.69 |
| 09/30/2008 | 4,231.4 | 4,330.57 | 4,177.68 | 4,297.51 |
| 10/01/2008 | 4,359.5 | 4,359.5 | 4,291.31 | 4,324.37 |
| 10/02/2008 | 4,386.35 | 4,398.75 | 4,216.93 | 4,231.4 |
| 10/03/2008 | 4,183.88 | 4,274.78 | 3,958.67 | 4,047.51 |
| 10/06/2008 | 4,028.92 | 4,165.28 | 3,851.23 | 4,126.02 |
| 10/07/2008 | 3,878.09 | 3,915.28 | 3,762.39 | 3,845.03 |
| 10/08/2008 | 3,762.39 | 3,946.27 | 3,578.51 | 3,652.89 |
| 10/09/2008 | 3,528.92 | 3,704.54 | 3,506.19 | 3,679.74 |
| 10/10/2008 | 3,307.84 | 3,473.13 | 3,270.65 | 3,318.18 |
| 10/14/2008 | 3,421.48 | 3,669.41 | 3,421.48 | 3,634.29 |
| 10/15/2008 | 3,469 | 3,522.72 | 3,404.95 | 3,497.93 |
| 10/16/2008 | 3,291.32 | 3,380.16 | 3,161.15 | 3,175.61 |
| 10/17/2008 | 3,340.9 | 3,382.22 | 3,268.59 | 3,371.89 |
| 10/20/2008 | 3,471.07 | 3,619.83 | 3,429.75 | 3,586.77 |
| 10/21/2008 | 3,822.31 | 3,847.1 | 3,638.42 | 3,745.86 |
| 10/22/2008 | 3,539.25 | 3,595.03 | 3,446.27 | 3,464.87 |
| 10/23/2008 | 3,307.84 | 3,431.81 | 3,194.21 | 3,421.48 |
| 10/24/2008 | 3,423.55 | 3,469 | 3,092.97 | 3,126.03 |
| 10/27/2008 | 3,084.7 | 3,183.88 | 2,913.22 | 2,919.42 |
| 10/28/2008 | 2,878.09 | 3,285.12 | 2,824.37 | 3,247.93 |
| 10/29/2008 | 3,572.31 | 3,636.36 | 3,353.3 | 3,636.36 |
| 10/30/2008 | 3,595.03 | 4,049.58 | 3,533.05 | 4,049.58 |
| 10/31/2008 | 3,884.29 | 3,977.26 | 3,803.71 | 3,824.37 |
| 11/04/2008 | 3,946.27 | 4,185.94 | 3,842.97 | 3,917.35 |
| 11/05/2008 | 3,975.2 | 4,037.18 | 3,925.61 | 3,977.26 |
| 11/06/2008 | 3,859.5 | 3,859.5 | 3,638.42 | 3,770.65 |
| 11/07/2008 | 3,564.04 | 3,626.03 | 3,423.55 | 3,539.25 |
| 11/10/2008 | 3,857.43 | 3,921.48 | 3,698.34 | 3,791.31 |
| 11/11/2008 | 3,714.87 | 3,774.79 | 3,557.84 | 3,659.08 |
| 11/12/2008 | 3,626.03 | 3,861.56 | 3,605.36 | 3,814.04 |
| 11/13/2008 | 3,648.75 | 3,698.34 | 3,485.53 | 3,541.32 |
| 11/14/2008 | 3,615.7 | 3,644.62 | 3,402.89 | 3,433.88 |
| 11/17/2008 | 3,392.56 | 3,597.1 | 3,332.64 | 3,450.41 |
| 11/18/2008 | 3,429.75 | 3,491.73 | 3,320.24 | 3,320.24 |
| 11/19/2008 | 3,338.84 | 3,407.02 | 3,295.45 | 3,359.5 |
| 11/20/2008 | 3,212.8 | 3,239.66 | 3,074.37 | 3,082.64 |
| 11/21/2008 | 2,995.86 | 3,006.19 | 2,882.23 | 2,964.87 |
| 11/25/2008 | 3,336.77 | 3,367.76 | 3,214.87 | 3,326.44 |
| 11/26/2008 | 3,243.8 | 3,274.79 | 3,130.16 | 3,177.68 |
| 11/27/2008 | 3,260.32 | 3,340.9 | 3,165.28 | 3,202.47 |
| 11/28/2008 | 3,239.66 | 3,305.78 | 3,204.54 | 3,278.92 |
| 12/01/2008 | 3,338.84 | 3,365.7 | 3,231.4 | 3,272.72 |
| 12/02/2008 | 3,119.83 | 3,148.75 | 3,002.06 | 3,010.32 |
| 12/03/2008 | 3,099.17 | 3,103.3 | 2,993.8 | 3,090.9 |
| 12/04/2008 | 3,088.84 | 3,119.83 | 2,995.86 | 3,008.26 |
| 12/05/2008 | 3,066.11 | 3,165.28 | 3,016.52 | 3,095.04 |
| 12/08/2008 | 3,126.03 | 3,241.73 | 3,107.43 | 3,140.49 |
| 12/09/2008 | 3,181.81 | 3,231.4 | 3,144.62 | 3,192.14 |
| 12/10/2008 | 3,221.07 | 3,473.13 | 3,204.54 | 3,440.08 |
| 12/11/2008 | 3,508.26 | 3,630.16 | 3,402.89 | 3,613.63 |
| 12/12/2008 | 3,613.63 | 3,613.63 | 3,473.13 | 3,475.2 |
| 12/15/2008 | 3,597.1 | 3,634.29 | 3,574.37 | 3,601.23 |
| 12/16/2008 | 3,518.59 | 3,547.51 | 3,460.74 | 3,462.8 |
| 12/17/2008 | 3,628.09 | 3,667.35 | 3,487.6 | 3,574.37 |
| 12/18/2008 | 3,533.05 | 3,580.57 | 3,485.53 | 3,568.17 |
| 12/19/2008 | 3,650.82 | 3,667.35 | 3,564.04 | 3,582.64 |
| 12/22/2008 | 3,541.32 | 3,669.41 | 3,533.05 | 3,659.08 |
| 12/24/2008 | 3,700.41 | 3,801.65 | 3,551.65 | 3,611.56 |
| 12/25/2008 | 3,613.63 | 3,657.02 | 3,514.46 | 3,617.76 |
| 12/26/2008 | 3,659.08 | 3,673.55 | 3,617.76 | 3,669.41 |
| 12/29/2008 | 3,706.6 | 3,749.99 | 3,698.34 | 3,749.99 |
| 12/30/2008 | 3,667.35 | 3,766.52 | 3,667.35 | 3,760.32 |