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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,115.5842
CLOSE 4,113.6165
Low
LOW 3,268.59
High
HIGH 4,811.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 3,950.41 | 3,962.8 | 3,890.49 | 3,904.95 |
| 01/06/2009 | 3,863.63 | 3,925.61 | 3,863.63 | 3,902.88 |
| 01/07/2009 | 3,915.28 | 4,039.25 | 3,907.02 | 4,022.72 |
| 01/08/2009 | 3,780.98 | 3,811.98 | 3,725.2 | 3,747.93 |
| 01/09/2009 | 3,708.67 | 3,719 | 3,568.17 | 3,642.55 |
| 01/13/2009 | 3,601.23 | 3,632.22 | 3,460.74 | 3,466.94 |
| 01/14/2009 | 3,508.26 | 3,630.16 | 3,499.99 | 3,574.37 |
| 01/15/2009 | 3,504.13 | 3,504.13 | 3,402.89 | 3,431.81 |
| 01/16/2009 | 3,473.13 | 3,584.7 | 3,473.13 | 3,497.93 |
| 01/19/2009 | 3,621.89 | 3,636.36 | 3,547.51 | 3,561.98 |
| 01/20/2009 | 3,603.3 | 3,619.83 | 3,458.67 | 3,475.2 |
| 01/21/2009 | 3,425.61 | 3,425.61 | 3,299.58 | 3,338.84 |
| 01/22/2009 | 3,402.89 | 3,407.02 | 3,305.78 | 3,351.23 |
| 01/23/2009 | 3,361.56 | 3,361.56 | 3,283.05 | 3,291.32 |
| 01/26/2009 | 3,293.38 | 3,330.57 | 3,268.59 | 3,274.79 |
| 01/27/2009 | 3,297.51 | 3,469 | 3,297.51 | 3,433.88 |
| 01/28/2009 | 3,402.89 | 3,464.87 | 3,355.37 | 3,392.56 |
| 01/29/2009 | 3,499.99 | 3,537.18 | 3,477.27 | 3,537.18 |
| 01/30/2009 | 3,491.73 | 3,512.39 | 3,384.29 | 3,431.81 |
| 02/02/2009 | 3,433.88 | 3,504.13 | 3,357.43 | 3,485.53 |
| 02/03/2009 | 3,568.17 | 3,822.31 | 3,553.71 | 3,679.74 |
| 02/04/2009 | 3,646.69 | 3,776.85 | 3,646.69 | 3,725.2 |
| 02/05/2009 | 3,698.34 | 3,743.79 | 3,642.55 | 3,725.2 |
| 02/06/2009 | 3,702.47 | 3,733.46 | 3,603.3 | 3,617.76 |
| 02/09/2009 | 3,659.08 | 3,723.13 | 3,638.42 | 3,679.74 |
| 02/10/2009 | 3,762.39 | 3,799.58 | 3,694.21 | 3,741.73 |
| 02/12/2009 | 3,719 | 3,780.98 | 3,683.88 | 3,683.88 |
| 02/13/2009 | 3,725.2 | 3,795.45 | 3,692.14 | 3,731.4 |
| 02/16/2009 | 3,747.93 | 3,931.81 | 3,739.66 | 3,892.55 |
| 02/17/2009 | 3,851.23 | 3,933.88 | 3,836.77 | 3,927.68 |
| 02/18/2009 | 3,845.03 | 3,997.93 | 3,783.05 | 3,966.93 |
| 02/19/2009 | 3,969 | 4,049.58 | 3,956.6 | 4,012.39 |
| 02/20/2009 | 4,039.25 | 4,045.45 | 3,863.63 | 3,911.15 |
| 02/23/2009 | 3,787.18 | 3,915.28 | 3,760.32 | 3,847.1 |
| 02/24/2009 | 3,764.46 | 3,859.5 | 3,739.66 | 3,811.98 |
| 02/25/2009 | 3,814.04 | 3,840.9 | 3,770.65 | 3,795.45 |
| 02/26/2009 | 3,754.12 | 3,913.22 | 3,754.12 | 3,816.11 |
| 02/27/2009 | 3,822.31 | 3,863.63 | 3,816.11 | 3,859.5 |
| 03/02/2009 | 3,776.85 | 3,838.84 | 3,766.52 | 3,795.45 |
| 03/03/2009 | 3,754.12 | 3,865.69 | 3,729.33 | 3,803.71 |
| 03/04/2009 | 3,816.11 | 3,919.41 | 3,816.11 | 3,882.22 |
| 03/05/2009 | 3,987.6 | 4,039.25 | 3,913.22 | 3,935.94 |
| 03/06/2009 | 3,853.3 | 3,867.76 | 3,803.71 | 3,814.04 |
| 03/09/2009 | 3,814.04 | 3,892.55 | 3,663.22 | 3,737.6 |
| 03/10/2009 | 3,696.27 | 3,737.6 | 3,615.7 | 3,665.28 |
| 03/11/2009 | 3,673.55 | 3,979.33 | 3,673.55 | 3,894.62 |
| 03/12/2009 | 3,882.22 | 3,958.67 | 3,840.9 | 3,840.9 |
| 03/13/2009 | 4,006.19 | 4,082.64 | 3,987.6 | 4,066.11 |
| 03/16/2009 | 4,195.45 | 4,313.63 | 4,150 | 4,150 |
| 03/17/2009 | 4,240.9 | 4,313.63 | 4,215.9 | 4,284.09 |
| 03/18/2009 | 4,240.9 | 4,270.45 | 3,977.27 | 3,977.27 |
| 03/19/2009 | 4,159.09 | 4,250 | 4,127.27 | 4,172.72 |
| 03/23/2009 | 4,229.54 | 4,286.36 | 4,184.09 | 4,279.54 |
| 03/24/2009 | 4,293.18 | 4,363.63 | 4,281.81 | 4,327.27 |
| 03/25/2009 | 4,272.72 | 4,272.72 | 4,154.54 | 4,259.09 |
| 03/26/2009 | 4,256.81 | 4,311.36 | 4,204.54 | 4,302.27 |
| 03/27/2009 | 4,165.9 | 4,429.54 | 4,159.09 | 4,236.36 |
| 03/30/2009 | 4,281.81 | 4,338.63 | 4,152.27 | 4,184.09 |
| 03/31/2009 | 4,320.45 | 4,447.72 | 4,136.36 | 4,204.54 |
| 04/01/2009 | 4,170.45 | 4,222.72 | 4,106.81 | 4,159.09 |
| 04/02/2009 | 4,340.9 | 4,379.54 | 4,245.45 | 4,311.36 |
| 04/03/2009 | 4,427.27 | 4,556.81 | 4,402.27 | 4,488.63 |
| 04/06/2009 | 4,490.9 | 4,531.81 | 4,290.9 | 4,340.9 |
| 04/07/2009 | 4,272.72 | 4,329.54 | 4,170.45 | 4,197.72 |
| 04/08/2009 | 4,106.81 | 4,122.72 | 3,963.63 | 3,997.72 |
| 04/09/2009 | 3,952.27 | 4,070.45 | 3,952.27 | 4,036.36 |
| 04/10/2009 | 4,081.81 | 4,118.18 | 4,018.18 | 4,093.18 |
| 04/13/2009 | 4,097.72 | 4,125 | 3,990.91 | 4,002.27 |
| 04/14/2009 | 4,047.72 | 4,050 | 3,931.81 | 3,968.18 |
| 04/15/2009 | 4,011.36 | 4,011.36 | 3,838.63 | 3,906.81 |
| 04/16/2009 | 3,913.63 | 4,070.45 | 3,911.36 | 3,952.27 |
| 04/17/2009 | 3,959.09 | 4,047.72 | 3,959.09 | 3,981.81 |
| 04/20/2009 | 3,984.09 | 4,045.45 | 3,975 | 4,031.81 |
| 04/21/2009 | 3,895.45 | 3,961.36 | 3,881.81 | 3,934.09 |
| 04/22/2009 | 3,975 | 3,997.72 | 3,845.45 | 3,863.63 |
| 04/23/2009 | 3,822.72 | 3,829.54 | 3,752.27 | 3,806.81 |
| 04/24/2009 | 3,897.72 | 3,970.45 | 3,861.36 | 3,884.09 |
| 04/27/2009 | 3,975 | 4,038.63 | 3,918.18 | 3,961.36 |
| 04/28/2009 | 3,961.36 | 4,006.81 | 3,802.27 | 3,802.27 |
| 04/30/2009 | 3,952.27 | 4,013.63 | 3,911.36 | 3,947.72 |
| 05/01/2009 | 3,959.09 | 4,061.36 | 3,936.36 | 4,025 |
| 05/07/2009 | 4,115.9 | 4,177.27 | 4,090.91 | 4,177.27 |
| 05/08/2009 | 4,179.54 | 4,288.63 | 4,129.54 | 4,245.45 |
| 05/11/2009 | 4,290.9 | 4,422.72 | 4,284.09 | 4,375 |
| 05/12/2009 | 4,284.09 | 4,427.27 | 4,265.9 | 4,386.36 |
| 05/13/2009 | 4,386.36 | 4,415.9 | 4,361.36 | 4,375 |
| 05/14/2009 | 4,354.54 | 4,370.45 | 4,256.81 | 4,270.45 |
| 05/15/2009 | 4,309.09 | 4,386.36 | 4,295.45 | 4,327.27 |
| 05/18/2009 | 4,236.36 | 4,245.45 | 4,134.09 | 4,134.09 |
| 05/19/2009 | 4,225 | 4,270.45 | 4,177.27 | 4,231.81 |
| 05/20/2009 | 4,368.18 | 4,377.27 | 4,250 | 4,331.81 |
| 05/21/2009 | 4,334.09 | 4,365.9 | 4,275 | 4,320.45 |
| 05/22/2009 | 4,277.27 | 4,293.18 | 4,225 | 4,259.09 |
| 05/25/2009 | 4,313.63 | 4,381.81 | 4,297.72 | 4,315.9 |
| 05/26/2009 | 4,361.36 | 4,386.36 | 4,263.63 | 4,368.18 |
| 05/27/2009 | 4,379.54 | 4,459.09 | 4,372.72 | 4,431.81 |
| 05/28/2009 | 4,434.09 | 4,543.18 | 4,415.9 | 4,531.81 |
| 05/29/2009 | 4,543.18 | 4,545.45 | 4,472.72 | 4,509.09 |
| 06/01/2009 | 4,525 | 4,590.9 | 4,490.9 | 4,570.45 |
| 06/02/2009 | 4,602.27 | 4,631.81 | 4,472.72 | 4,484.09 |
| 06/03/2009 | 4,454.54 | 4,488.63 | 4,427.27 | 4,459.09 |
| 06/04/2009 | 4,481.81 | 4,570.45 | 4,461.36 | 4,472.72 |
| 06/05/2009 | 4,613.63 | 4,761.36 | 4,568.18 | 4,704.54 |
| 06/08/2009 | 4,643.18 | 4,811.36 | 4,643.18 | 4,652.27 |
| 06/09/2009 | 4,715.9 | 4,745.45 | 4,602.27 | 4,634.09 |
| 06/10/2009 | 4,620.45 | 4,670.45 | 4,613.63 | 4,625 |
| 06/11/2009 | 4,643.18 | 4,722.72 | 4,627.27 | 4,711.36 |
| 06/12/2009 | 4,665.9 | 4,675 | 4,481.81 | 4,575 |
| 06/15/2009 | 4,565.9 | 4,565.9 | 4,368.18 | 4,400 |
| 06/16/2009 | 4,322.72 | 4,452.27 | 4,270.45 | 4,288.63 |
| 06/17/2009 | 4,197.72 | 4,368.18 | 4,186.36 | 4,359.09 |
| 06/18/2009 | 4,404.54 | 4,534.09 | 4,368.18 | 4,472.72 |
| 06/19/2009 | 4,454.54 | 4,497.72 | 4,313.63 | 4,338.63 |
| 06/22/2009 | 4,384.09 | 4,400 | 4,288.63 | 4,334.09 |
| 06/23/2009 | 4,290.9 | 4,304.54 | 4,209.09 | 4,247.72 |
| 06/24/2009 | 4,250 | 4,331.81 | 4,227.27 | 4,256.81 |
| 06/25/2009 | 4,322.72 | 4,450 | 4,263.63 | 4,402.27 |
| 06/26/2009 | 4,372.72 | 4,459.09 | 4,354.54 | 4,406.81 |
| 06/29/2009 | 4,452.27 | 4,472.72 | 4,393.18 | 4,422.72 |
| 06/30/2009 | 4,472.72 | 4,504.54 | 4,372.72 | 4,477.27 |
| 07/01/2009 | 4,418.18 | 4,534.09 | 4,390.9 | 4,445.45 |
| 07/02/2009 | 4,518.18 | 4,520.45 | 4,393.18 | 4,400 |
| 07/03/2009 | 4,402.27 | 4,534.09 | 4,340.9 | 4,527.27 |
| 07/06/2009 | 4,497.72 | 4,540.9 | 4,431.81 | 4,468.18 |
| 07/07/2009 | 4,513.63 | 4,595.45 | 4,472.72 | 4,488.63 |
| 07/08/2009 | 4,372.72 | 4,379.54 | 4,304.54 | 4,345.45 |
| 07/09/2009 | 4,272.72 | 4,295.45 | 4,190.9 | 4,204.54 |
| 07/10/2009 | 4,250 | 4,259.09 | 4,190.9 | 4,202.27 |
| 07/13/2009 | 4,156.81 | 4,254.54 | 4,090.91 | 4,100 |
| 07/14/2009 | 4,090.91 | 4,125 | 4,040.91 | 4,095.45 |
| 07/15/2009 | 4,050 | 4,095.45 | 3,977.27 | 4,018.18 |
| 07/16/2009 | 4,109.09 | 4,165.9 | 4,065.91 | 4,065.91 |
| 07/17/2009 | 4,111.36 | 4,134.09 | 4,011.36 | 4,043.18 |
| 07/21/2009 | 4,077.27 | 4,111.36 | 3,995.45 | 4,043.18 |
| 07/22/2009 | 4,068.18 | 4,102.27 | 4,029.54 | 4,045.45 |
| 07/23/2009 | 4,070.45 | 4,127.27 | 4,034.09 | 4,093.18 |
| 07/24/2009 | 4,138.63 | 4,190.9 | 4,136.36 | 4,177.27 |
| 07/27/2009 | 4,131.81 | 4,225 | 4,113.63 | 4,181.81 |
| 07/28/2009 | 4,115.9 | 4,127.27 | 4,081.81 | 4,109.09 |
| 07/29/2009 | 4,154.54 | 4,161.36 | 4,093.18 | 4,131.81 |
| 07/30/2009 | 4,138.63 | 4,140.9 | 4,072.72 | 4,122.72 |
| 07/31/2009 | 4,175 | 4,256.81 | 4,159.09 | 4,247.72 |
| 08/03/2009 | 4,204.54 | 4,204.54 | 4,077.27 | 4,097.72 |
| 08/04/2009 | 4,188.63 | 4,188.63 | 4,097.72 | 4,122.72 |
| 08/05/2009 | 4,125 | 4,131.81 | 4,086.36 | 4,093.18 |
| 08/06/2009 | 4,068.18 | 4,100 | 4,056.81 | 4,086.36 |
| 08/07/2009 | 4,093.18 | 4,093.18 | 3,988.63 | 4,052.27 |
| 08/10/2009 | 4,093.18 | 4,111.36 | 4,038.63 | 4,050 |
| 08/11/2009 | 4,004.54 | 4,047.72 | 4,000 | 4,045.45 |
| 08/12/2009 | 4,040.91 | 4,045.45 | 3,965.91 | 3,995.45 |
| 08/13/2009 | 4,011.36 | 4,022.72 | 3,975 | 4,002.27 |
| 08/14/2009 | 4,004.54 | 4,004.54 | 3,968.18 | 3,984.09 |
| 08/17/2009 | 3,950 | 3,950 | 3,831.81 | 3,856.81 |
| 08/18/2009 | 3,854.54 | 3,931.81 | 3,854.54 | 3,902.27 |
| 08/19/2009 | 3,947.72 | 4,009.09 | 3,931.81 | 3,961.36 |
| 08/20/2009 | 3,979.54 | 4,075 | 3,961.36 | 4,043.18 |
| 08/21/2009 | 4,088.63 | 4,136.36 | 4,031.81 | 4,050 |
| 08/24/2009 | 4,186.36 | 4,259.09 | 4,175 | 4,234.09 |
| 08/25/2009 | 4,236.36 | 4,331.81 | 4,218.18 | 4,311.36 |
| 08/26/2009 | 4,402.27 | 4,518.18 | 4,375 | 4,490.9 |
| 08/27/2009 | 4,445.45 | 4,447.72 | 4,359.09 | 4,436.36 |
| 08/28/2009 | 4,404.54 | 4,493.18 | 4,393.18 | 4,475 |
| 08/31/2009 | 4,454.54 | 4,545.45 | 4,413.63 | 4,468.18 |
| 09/01/2009 | 4,450 | 4,527.27 | 4,420.45 | 4,479.54 |
| 09/02/2009 | 4,343.18 | 4,420.45 | 4,325 | 4,411.36 |
| 09/03/2009 | 4,313.63 | 4,429.54 | 4,284.09 | 4,372.72 |
| 09/04/2009 | 4,327.27 | 4,350 | 4,263.63 | 4,318.18 |
| 09/07/2009 | 4,368.18 | 4,384.09 | 4,275 | 4,275 |
| 09/08/2009 | 4,320.45 | 4,379.54 | 4,284.09 | 4,379.54 |
| 09/09/2009 | 4,393.18 | 4,427.27 | 4,388.63 | 4,420.45 |
| 09/10/2009 | 4,404.54 | 4,431.81 | 4,384.09 | 4,411.36 |
| 09/11/2009 | 4,354.54 | 4,363.63 | 4,293.18 | 4,345.45 |
| 09/14/2009 | 4,300 | 4,315.9 | 4,193.18 | 4,238.63 |
| 09/15/2009 | 4,152.27 | 4,247.72 | 4,152.27 | 4,220.45 |
| 09/16/2009 | 4,222.72 | 4,309.09 | 4,220.45 | 4,252.27 |
| 09/17/2009 | 4,272.72 | 4,318.18 | 4,245.45 | 4,306.81 |
| 09/18/2009 | 4,318.18 | 4,363.63 | 4,281.81 | 4,363.63 |
| 09/24/2009 | 4,406.81 | 4,486.36 | 4,379.54 | 4,477.27 |
| 09/25/2009 | 4,340.9 | 4,384.09 | 4,279.54 | 4,336.36 |
| 09/28/2009 | 4,331.81 | 4,415.9 | 4,315.9 | 4,377.27 |
| 09/29/2009 | 4,370.45 | 4,384.09 | 4,290.9 | 4,340.9 |
| 09/30/2009 | 4,384.09 | 4,393.18 | 4,295.45 | 4,359.09 |
| 10/01/2009 | 4,361.36 | 4,377.27 | 4,250 | 4,265.9 |
| 10/02/2009 | 4,197.72 | 4,200 | 4,120.45 | 4,181.81 |
| 10/05/2009 | 4,113.63 | 4,168.18 | 4,077.27 | 4,095.45 |
| 10/06/2009 | 4,072.72 | 4,093.18 | 4,006.81 | 4,052.27 |
| 10/07/2009 | 4,056.81 | 4,136.36 | 4,022.72 | 4,063.63 |
| 10/08/2009 | 4,018.18 | 4,081.81 | 4,018.18 | 4,079.54 |
| 10/09/2009 | 4,068.18 | 4,109.09 | 4,034.09 | 4,097.72 |
| 10/13/2009 | 4,052.27 | 4,118.18 | 4,052.27 | 4,068.18 |
| 10/14/2009 | 4,086.36 | 4,095.45 | 4,056.81 | 4,068.18 |
| 10/15/2009 | 4,113.63 | 4,156.81 | 4,088.63 | 4,125 |
| 10/16/2009 | 4,122.72 | 4,136.36 | 4,040.91 | 4,063.63 |
| 10/19/2009 | 4,109.09 | 4,143.18 | 4,070.45 | 4,143.18 |
| 10/20/2009 | 4,159.09 | 4,168.18 | 4,113.63 | 4,138.63 |
| 10/21/2009 | 4,084.09 | 4,136.36 | 4,079.54 | 4,127.27 |
| 10/22/2009 | 4,115.9 | 4,138.63 | 4,043.18 | 4,090.91 |
| 10/23/2009 | 4,081.81 | 4,100 | 4,034.09 | 4,052.27 |
| 10/26/2009 | 4,113.63 | 4,240.9 | 4,113.63 | 4,200 |
| 10/27/2009 | 4,202.27 | 4,222.72 | 4,111.36 | 4,136.36 |
| 10/28/2009 | 4,120.45 | 4,168.18 | 4,056.81 | 4,072.72 |
| 10/29/2009 | 4,000 | 4,027.27 | 3,977.27 | 4,013.63 |
| 10/30/2009 | 4,088.63 | 4,140.9 | 4,047.72 | 4,140.9 |
| 11/02/2009 | 4,140.9 | 4,311.36 | 4,113.63 | 4,279.54 |
| 11/04/2009 | 4,234.09 | 4,265.9 | 4,188.63 | 4,213.63 |
| 11/05/2009 | 4,181.81 | 4,261.36 | 4,156.81 | 4,200 |
| 11/06/2009 | 4,245.45 | 4,245.45 | 4,143.18 | 4,159.09 |
| 11/09/2009 | 4,022.72 | 4,150 | 3,977.27 | 4,138.63 |
| 11/10/2009 | 4,163.63 | 4,165.9 | 4,088.63 | 4,109.09 |
| 11/11/2009 | 4,129.54 | 4,163.63 | 4,068.18 | 4,088.63 |
| 11/12/2009 | 4,086.36 | 4,095.45 | 4,027.27 | 4,045.45 |
| 11/13/2009 | 4,031.81 | 4,063.63 | 3,984.09 | 4,027.27 |
| 11/16/2009 | 3,993.18 | 4,081.81 | 3,993.18 | 4,038.63 |
| 11/17/2009 | 4,004.54 | 4,027.27 | 3,986.36 | 4,006.81 |
| 11/18/2009 | 3,977.27 | 3,997.72 | 3,888.63 | 3,936.36 |
| 11/19/2009 | 3,938.63 | 3,965.91 | 3,886.36 | 3,913.63 |
| 11/20/2009 | 3,868.18 | 3,900 | 3,809.09 | 3,900 |
| 11/24/2009 | 3,854.54 | 3,897.72 | 3,854.54 | 3,875 |
| 11/25/2009 | 3,920.45 | 3,995.45 | 3,915.91 | 3,979.54 |
| 11/26/2009 | 3,975 | 3,975 | 3,886.36 | 3,927.27 |
| 11/27/2009 | 3,859.09 | 3,879.54 | 3,809.09 | 3,827.27 |
| 11/30/2009 | 3,845.45 | 3,947.72 | 3,838.63 | 3,947.72 |
| 12/01/2009 | 3,947.72 | 4,022.72 | 3,904.54 | 4,018.18 |
| 12/02/2009 | 4,043.18 | 4,043.18 | 3,956.81 | 4,000 |
| 12/03/2009 | 4,045.45 | 4,125 | 4,022.72 | 4,125 |
| 12/04/2009 | 4,215.9 | 4,220.45 | 4,170.45 | 4,195.45 |
| 12/07/2009 | 4,279.54 | 4,375 | 4,227.27 | 4,347.72 |
| 12/08/2009 | 4,336.36 | 4,431.81 | 4,331.81 | 4,406.81 |
| 12/09/2009 | 4,306.81 | 4,313.63 | 4,263.63 | 4,306.81 |
| 12/10/2009 | 4,306.81 | 4,356.81 | 4,225 | 4,252.27 |
| 12/11/2009 | 4,334.09 | 4,352.27 | 4,293.18 | 4,331.81 |
| 12/14/2009 | 4,293.18 | 4,329.54 | 4,245.45 | 4,311.36 |
| 12/15/2009 | 4,327.27 | 4,379.54 | 4,277.27 | 4,359.09 |
| 12/16/2009 | 4,388.63 | 4,431.81 | 4,261.36 | 4,322.72 |
| 12/17/2009 | 4,379.54 | 4,436.36 | 4,331.81 | 4,343.18 |
| 12/18/2009 | 4,384.09 | 4,386.36 | 4,265.9 | 4,313.63 |
| 12/21/2009 | 4,347.72 | 4,347.72 | 4,261.36 | 4,275 |
| 12/22/2009 | 4,322.72 | 4,338.63 | 4,268.18 | 4,325 |
| 12/24/2009 | 4,381.81 | 4,431.81 | 4,381.81 | 4,411.36 |
| 12/25/2009 | 4,411.36 | 4,411.36 | 4,347.72 | 4,379.54 |
| 12/28/2009 | 4,379.54 | 4,397.72 | 4,352.27 | 4,365.9 |
| 12/29/2009 | 4,350 | 4,390.9 | 4,334.09 | 4,377.27 |
| 12/30/2009 | 4,422.72 | 4,422.72 | 4,340.9 | 4,363.63 |