E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
VIX US SP1200 global total rtn Global FTSE 100 United Kin
SP500 US NasDAQ Comp US DAX 30 Germany
SP500_div US Rus 2000 US
DJIA US Nikkei 225 Japan
SP1200 global Global Hang Seng Hong Kong

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      VIX volatility index US Weekly Data
Volatility index based on implied volatilities of equities based on options pricing models.   |     (1)   Open for Week   (2)   High for Week   (3)   Low for Week   (4)   Close for Week   (5)   %Chg for Week   (6)   Volume (thous of shares) - Average over days in Week   |   EconStats does not guarantee the accuracy of this data.
           |_VIX_volatility_index_weekly_____________________________________________________________|
           |      (1)     |      (2)     |      (3)     |      (4)     |      (5)     |      (6)     |
           |              |              |              |              |              | Volume       |
           |              |              |              |              |              |(thous) -     |
           | Open for     | High for     | Low  for     | Close for    | %Chg for     | Avg over     |
           | Week         | Week         | Week         | Week         | Week         | days in Week |
Year-Mn-Dy |____2013-2007_|____2013-2007_|____2013-2007_|____2013-2007_|____2013-2007_|____2013-2007_|
                                                               -22.81% <-YTD chg (Dec 10, 2013)
  Last obs:      2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10
2013-12-13         13.970         14.220         13.490         13.910          0.870             na 
2013-12-06         13.910         15.710         13.620         13.790          0.657             na 
2013-11-29         12.550         13.780         12.440         13.700         11.746             na 
2013-11-22         12.410         13.940         12.240         12.260          0.574             na 
2013-11-15         12.850         13.350         11.990         12.190         -5.504             na 
2013-11-08         13.350         14.140         12.670         12.900         -2.861             na 
2013-11-01         13.620         21.260         13.060         13.280          1.451             na 
2013-10-25         13.340         14.210         12.930         13.090          0.383             na 
2013-10-18         17.080         18.670         12.340         13.040        -17.048             na 
2013-10-11         18.760         21.340         15.460         15.720         -6.093             na 
2013-10-04         17.490         18.710         15.470         16.740          8.279             na 
2013-09-27         14.040         15.790         13.580         15.460         17.835             na 
2013-09-20         14.100         14.680         12.520         13.120         -7.345             na 
2013-09-13         15.860         16.020         13.730         14.160        -10.662             na 
2013-09-06         16.470         17.370         15.170         15.850         -6.820             na 
2013-08-30         14.370         17.810         13.900         17.010         20.982             na 
2013-08-23         14.940         16.560         14.020         14.060         -2.157             na 
2013-08-16         13.520         14.880         12.290         14.370          7.159             na 
2013-08-09         12.290         13.910         11.830         13.410         11.937             na 
2013-08-02         13.540         14.140         11.980         11.980         -5.818             na 
2013-07-26         13.230         13.730         12.070         12.720          1.435             na 
2013-07-19         13.980         14.560         12.540         12.540         -9.393             na 
2013-07-12         14.660         15.270         13.570         13.840         -7.052             na 
2013-07-05         16.900         17.320         14.890         14.890        -11.684             na 
2013-06-28         20.870         21.910         16.190         16.860        -10.794             na 
2013-06-21         16.530         21.320         15.360         18.900         10.204             na 
2013-06-14         15.160         18.600         15.100         17.150         13.276             na 
2013-06-07         16.400         18.510         14.960         15.140         -7.117             na 
2013-05-31         13.670         16.350         13.560         16.300         16.512             na 
2013-05-24         13.280         15.110         12.840         13.990         12.369             na 
2013-05-17         12.570         13.460         12.260         12.450         -1.112             na 
2013-05-10         13.060         13.530         12.490         12.590         -2.023             na 
2013-05-03         13.720         14.670         12.770         12.850         -5.584             na 
2013-04-26         15.080         16.000         13.130         13.610         -9.085             na 
2013-04-19         13.120         18.200         12.660         14.970         24.129             na 
2013-04-12         14.040         14.500         11.990         12.060        -13.362             na 
2013-04-05         13.460         15.650         12.620         13.920          9.606             na 
2013-03-29         12.850         14.610         12.390         12.700         -6.411             na 
2013-03-22         13.470         15.400         12.300         13.570         20.088             na 
2013-03-15         12.310         12.930         11.050         11.300        -10.246             na 
2013-03-08         16.160         16.160         12.490         12.590        -18.034             na 
2013-03-01         13.690         19.280         13.570         15.360          8.398             na 
2013-02-22         12.810         16.210         12.080         14.170         13.724             na 
2013-02-15         13.370         13.420         12.240         12.460         -4.301             na 
2013-02-08         14.000         14.750         12.890         13.020          0.930             na 
2013-02-01         13.290         14.430         12.720         12.900          0.078             na 
2013-01-25         13.280         13.500         12.300         12.890          3.451             na 
2013-01-18         13.660         13.990         12.290         12.460         -6.737             na 
2013-01-11         14.530         14.530         13.220         13.360         -3.398             na 
2013-01-04         22.140         22.720         13.640         13.830        -36.531             na 
2012-12-28         18.460         21.980         17.840         21.790         22.141             na 
2012-12-21         17.200         19.930         15.460         17.840          5.003             na 
2012-12-14         16.470         17.150         15.410         16.990          7.057             na 
2012-12-07         15.810         17.530         15.730         15.870             na             na 
2012-11-30         15.630         16.980         14.890         15.870          4.822             na 
2012-11-23         15.880         15.980         14.770         15.140         -7.739             na 
2012-11-16         18.150         18.640         15.930         16.410        -11.822             na 
2012-11-09         18.330         19.400         17.190         18.610          5.799             na 
2012-11-02         17.680         18.840         16.050         17.590         -1.235             na 
2012-10-26         17.440         19.650         16.620         17.810          4.950             na 
2012-10-19         16.050         17.600         14.500         16.970          5.142             na 
2012-10-12         15.190         16.790         14.960         16.140         12.631             na 
2012-10-05         16.030         16.530         13.670         14.330         -8.900             na 
2012-09-28         15.060         17.080         13.870         15.730         12.518             na 
2012-09-21         14.670         14.920         13.610         13.980         -3.653             na 
2012-09-14         14.270         16.540         13.510         14.510          0.904             na 
2012-09-07         18.650         18.960         14.330         14.380        -17.687             na 
2012-08-31         16.150         18.050         15.750         17.470         15.086             na 
2012-08-24         14.110         16.450         13.380         15.180         12.862             na 
2012-08-17         14.090         15.150         13.300         13.450         -8.752             na 
2012-08-10         15.850         16.470         14.730         14.740         -5.754             na 
2012-08-03         17.550         19.250         15.640         15.640         -6.347             na 
2012-07-27         20.410         21.000         16.520         16.700          2.643             na 
2012-07-20         17.310         17.460         15.450         16.270         -2.808             na 
2012-07-13         18.170         19.510         16.360         16.740         -2.105             na 
2012-07-06         17.620         18.250         16.270         17.100          0.117             na 
2012-06-29         20.470         21.360         16.870         17.080         -5.687             na 
2012-06-22         21.760         21.980         16.770         18.110        -14.211             na 
2012-06-15         19.870         24.930         19.630         21.110         -0.565             na 
2012-06-08         26.350         27.730         20.290         21.230        -20.368             na 
2012-06-01         21.700         26.710         20.990         26.660         22.518             na 
2012-05-25         24.880         24.880         19.980         21.760        -13.307             na 
2012-05-18         21.470         25.140         20.760         25.100         26.194             na 
2012-05-11         19.800         21.590         17.950         19.890          3.810             na 
2012-05-04         17.040         19.280         16.010         19.160         17.402             na 
2012-04-27         20.220         20.270         15.750         16.320         -6.422             na 
2012-04-20         18.870         20.420         16.970         17.440        -10.793             na 
2012-04-13         18.940         21.060         17.200         19.550         17.066             na 
2012-04-06         16.350         17.740         15.020         16.700          7.742             na 
2012-03-30         14.510         17.270         14.140         15.500          4.588             na 
2012-03-23         15.420         16.580         14.190         14.820          2.703             na 
2012-03-16         15.790         16.670         13.660         14.430        -15.663             na 
2012-03-09         18.270         21.240         16.630         17.110         -1.041             na 
2012-03-02         19.100         19.250         17.140         17.290         -0.116             na 
2012-02-24         18.410         18.970         16.420         17.310         -2.643             na 
2012-02-17         19.640         21.770         17.540         17.780        -14.396             na 
2012-02-10         17.980         21.980         16.110         20.770         21.462             na 
2012-02-03         20.330         20.330         16.100         17.100         -7.717             na 
2012-01-27         19.220         20.000         16.800         18.530          1.368             na 
2012-01-20         20.900         23.440         18.160         18.280        -12.578             na 
2012-01-13         21.670         22.430         20.050         20.910          1.357             na 
2012-01-06         22.950         23.730         20.580         20.630        -11.838             na 
2011-12-30         22.580         23.560         21.680         23.400         12.880             na 
2011-12-23         25.140         25.380         20.340         20.730        -14.656             na 
2011-12-16         26.780         27.730         23.270         24.290         -7.923             na 
2011-12-09         26.740         30.910         26.000         26.380         -4.142             na 
2011-12-02         31.930         33.110         25.290         27.520        -20.162             na 
2011-11-25         34.590         35.290         31.280         34.470          7.719             na 
2011-11-18         31.420         36.460         30.400         32.000          6.525             na 
2011-11-11         31.400         36.430         27.470         30.040         -0.398             na 
2011-11-04         27.090         37.530         27.010         30.160         22.951             na 
2011-10-28         31.670         33.300         24.440         24.530        -21.679             na 
2011-10-21         30.350         36.870         29.690         31.320         10.907             na 
2011-10-14         35.450         35.450         28.080         28.240        -21.989             na 
2011-10-07         44.250         46.880         35.190         36.200        -15.736             na 
2011-09-30         40.990         43.340         35.320         42.960          4.145             na 
2011-09-23         34.800         43.870         31.450         41.250         33.150             na 
2011-09-16         42.560         43.180         30.430         30.980        -19.574             na 
2011-09-09         39.840         40.740         32.790         38.520         13.561             na 
2011-09-02         33.810         34.740         30.160         33.920         -4.692             na 
2011-08-26         38.800         43.840         34.050         35.590        -17.329             na 
2011-08-19         34.730         45.400         30.810         43.050         18.399             na 
2011-08-12         36.900         48.000         34.010         36.360         13.625             na 
2011-08-05         22.630         39.250         22.460         32.000         26.733             na 
2011-07-29         19.260         25.940         18.730         25.250         44.121             na 
2011-07-22         21.250         21.930         17.140         17.520        -10.292             na 
2011-07-15         17.440         21.680         17.160         19.530         22.445             na 
2011-07-08         16.320         17.140         15.300         15.950          0.504             na 
2011-07-01         21.600         21.820         15.120         15.870        -24.787             na 
2011-06-24         22.990         23.080         17.720         21.100         -3.432             na 
2011-06-17         19.100         24.650         17.800         21.850         15.854             na 
2011-06-10         18.420         19.160         17.260         18.860          5.070             na 
2011-06-03         15.850         19.870         15.150         17.950         12.328             na 
2011-05-27         20.030         20.030         15.360         15.980         -8.319             na 
2011-05-20         17.860         19.090         15.500         17.430          2.109             na 
2011-05-13         18.590         18.590         15.790         17.070         -7.228             na 
2011-05-06         15.070         19.290         15.070         18.400         24.746             na 
2011-04-29         15.640         16.420         14.270         14.750          0.408             na 
2011-04-22         18.300         19.070         14.300         14.690         -4.112             na 
2011-04-15         16.740         18.460         14.920         15.320        -14.270             na 
2011-04-08         17.630         18.330         16.490         17.870          2.701             na 
2011-04-01         18.310         19.780         16.440         17.400         -2.848             na 
2011-03-25         22.100         22.160         17.070         17.910        -26.719             na 
2011-03-18         21.790         31.280         20.920         24.440         21.713             na 
2011-03-11         19.370         22.250         18.950         20.080          5.352             na 
2011-03-04         19.120         21.140         17.630         19.060         -0.832             na 
2011-02-25         19.460         23.220         18.380         19.220         16.981             na 
2011-02-18         16.070         17.300         15.220         16.430          4.716             na 
2011-02-11         16.140         17.070         14.860         15.690         -1.507             na 
2011-02-04         19.610         19.960         15.890         15.930        -20.509             na 
2011-01-28         18.780         20.080         15.810         20.040          8.500             na 
2011-01-21         16.190         18.850         15.710         18.470         19.470             na 
2011-01-14         18.350         18.630         15.370         15.460         -9.802             na 
2011-01-07         17.940         18.240         16.570         17.140         -3.437             na 
2010-12-31         18.260         18.320         17.020         17.750          7.772             na 
2010-12-24         16.220         16.860         15.400         16.470          2.235             na 
2010-12-17         16.820         18.270         15.460         16.110         -8.518             na 
2010-12-10         18.800         18.850         17.060         17.610         -2.221             na 
2010-12-03         23.150         23.840         17.710         18.010        -18.947             na 
2010-11-26         19.450         22.220         18.350         22.220         23.171             na 
2010-11-19         20.330         23.070         17.760         18.040        -12.470             na 
2010-11-12         19.330         21.230         17.830         20.610         12.870             na 
2010-11-05         21.650         22.540         17.920         18.260        -13.868             na 
2010-10-29         19.220         22.370         18.860         21.200         12.886             na 
2010-10-22         20.430         21.350         18.760         18.780         -1.314             na 
2010-10-15         19.330         21.590         17.900         19.030         -8.112             na 
2010-10-08         23.630         24.340         20.290         20.710         -7.956             na 
2010-10-01         22.580         24.520         21.970         22.500          3.639             na 
2010-09-24         22.470         24.060         21.250         21.710         -1.363             na 
2010-09-17         21.060         22.830         20.850         22.010          0.091             na 
2010-09-10         22.770         23.940         21.760         21.990          3.191             na 
2010-09-03         25.880         27.830         21.240         21.310        -12.843             na 
2010-08-27         25.970         28.920         24.410         24.450         -4.080             na 
2010-08-20         27.410         28.100         23.400         25.490         -2.858             na 
2010-08-13         21.850         27.210         21.360         26.240         20.699             na 
2010-08-06         23.070         23.890         21.720         21.740         -7.489             na 
2010-07-30         24.370         27.320         21.860         23.500          0.128             na 
2010-07-23         27.020         27.400         23.320         23.470        -10.590             na 
2010-07-16         24.660         28.160         23.120         26.250          5.084             na 
2010-07-09         28.820         31.150         24.220         24.980        -17.065             na 
2010-07-02         29.200         37.580         28.470         30.120          5.573             na 
2010-06-25         22.900         30.410         22.870         28.530         19.123             na 
2010-06-18         27.940         28.720         23.300         23.950        -16.811             na 
2010-06-11         35.660         37.380         28.600         28.790        -18.856             na 
2010-06-04         34.870         36.120         29.120         35.480         10.633             na 
2010-05-28         41.740         43.740         29.390         32.070        -20.025             na 
2010-05-21         31.330         48.200         28.090         40.100         28.361             na 
2010-05-14         28.650         33.240         24.300         31.240        -23.712             na 
2010-05-07         22.410         42.150         19.610         40.950         85.714             na 
2010-04-30         17.520         23.200         17.070         22.050         32.671             na 
2010-04-23         19.140         19.550         15.500         16.620         -9.477             na 
2010-04-16         15.670         19.700         15.230         18.360         13.755             na 
2010-04-09         17.960         18.160         16.060         16.140         -7.613             na 
2010-04-02         18.170         18.280         16.790         17.470         -1.688             na 
2010-03-26         18.300         18.690         16.210         17.770          4.714             na 
2010-03-19         18.280         18.780         16.170         16.970         -3.470             na 
2010-03-12         17.950         19.340         17.430         17.580          0.918             na 
2010-03-05         19.930         19.940         17.230         17.420        -10.667             na 
2010-02-26         20.160         22.680         19.320         19.500         -2.597             na 
2010-02-19         23.510         23.570         19.710         20.020        -11.923             na 
2010-02-12         26.110         27.110         22.730         22.730        -12.945             na 
2010-02-05         24.330         29.220         21.080         26.110          6.052             na 
2010-01-29         27.320         27.320         22.110         24.620         -9.850             na 
2010-01-22         18.630         28.010         17.330         27.310         52.485             na 
2010-01-15         16.930         19.460         16.860         17.910         -1.213             na 
2010-01-08         21.680         21.680         18.110         18.130        -16.375             na 
2010-01-01         20.290         21.830         19.620         21.680         11.351             na 
2009-12-25         21.460         21.510         19.250         19.470        -10.194             na 
2009-12-18         21.590         23.020         20.460         21.680          0.417             na 
2009-12-11         22.320         24.200         21.390         21.590          1.600             na 
2009-12-04         24.950         25.570         20.610         21.250        -14.107             na 
2009-11-27         21.980         25.930         20.050         24.740         11.492             na 
2009-11-20         23.360         24.200         21.630         22.190         -5.009             na 
2009-11-13         24.190         24.610         21.610         23.360         -3.431             na 
2009-11-06         30.700         31.840         24.060         24.190        -21.180             na 
2009-10-30         23.060         31.590         21.890         30.690         37.809             na 
2009-10-23         21.410         22.770         20.100         22.270          3.920             na 
2009-10-16         23.120         24.070         20.980         21.430         -7.310             na 
2009-10-09         29.340         29.340         22.990         23.120        -19.386             na 
2009-10-02         26.260         29.560         24.540         28.680         11.988             na 
2009-09-25         25.340         26.340         22.190         25.610          7.065             na 
2009-09-18         25.390         25.390         22.780         23.920         -0.952             na 
2009-09-11         25.260         26.150         22.480         24.150         -4.394             na 
2009-09-04         24.760         29.570         24.760         25.260          2.019             na 
2009-08-28         25.010         25.890         22.580         24.760         -1.000             na 
2009-08-21         24.270         28.390         23.910         25.010          3.049             na 
2009-08-14         24.760         26.980         24.260         24.270         -1.979             na 
2009-08-07         25.920         26.490         23.980         24.760         -4.475             na 
2009-07-31         24.060         26.220         24.020         25.920         12.256             na 
2009-07-24         25.060         25.420         23.000         23.090         -5.136             na 
2009-07-17         28.360         29.240         23.830         24.340        -16.127             na 
2009-07-10         30.320         33.050         28.820         29.020          3.828             na 
2009-07-03         25.930         28.620         24.800         27.950          7.790             na 
2009-06-26         30.400         32.050         25.760         25.930         -7.360             na 
2009-06-19         29.700         32.770         27.560         27.990         -0.568             na 
2009-06-12         30.840         31.820         26.410         28.150         -4.963             na 
2009-06-05         28.700         31.790         28.300         29.620          2.420             na 
2009-05-29         34.570         34.570         28.850         28.920        -11.370             na 
2009-05-22         32.910         32.910         26.570         32.630         -1.479             na 
2009-05-15         32.050         34.080         30.590         33.120          3.339             na 
2009-05-08         35.300         36.240         31.190         32.050         -9.207             na 
2009-05-01         39.460         39.640         34.500         35.300         -4.128             na 
2009-04-24         33.940         40.290         33.940         36.820          8.486             na 
2009-04-17         38.320         38.910         33.680         33.940         -7.090             na 
2009-04-10         41.960         43.020         36.530         36.530         -7.985             na 
2009-04-03         44.860         46.280         39.640         39.700         -3.265             na 
2009-03-27         45.890         45.890         40.170         41.040        -10.569             na 
2009-03-20         42.360         47.630         38.790         45.890          8.333             na 
2009-03-13         49.350         51.340         40.030         42.360        -14.129             na 
2009-03-06         49.960         53.250         45.020         49.330          6.429             na 
2009-02-27         49.300         53.160         41.910         46.350         -5.984             na 
2009-02-20         48.140         52.040         42.020         49.300         14.838             na 
2009-02-13         45.400         48.630         40.730         42.930         -1.015             na 
2009-02-06         49.420         49.540         41.200         43.370         -3.278             na 
2009-01-30         47.890         47.930         33.760         44.840         -5.141             na 
2009-01-23         50.120         57.360         46.150         47.270          2.516             na 
2009-01-16         42.060         55.160         41.940         46.110          7.683             na 
2009-01-09         39.240         44.600         37.340         42.820          9.263             na 
2009-01-02         43.350         46.240         36.880         39.190         -9.659             na 
2008-12-26         44.930         46.690         41.680         43.380         -3.450             na 
2008-12-19         55.680         58.490         41.290         44.930        -17.226             na 
2008-12-12         58.860         59.870         52.940         54.280         -9.428             na 
2008-12-05         60.470         68.600         59.260         59.930          8.412             na 
2008-11-28         71.190         71.350         50.500         55.280        -23.930             na 
2008-11-21         69.570         81.480         65.100         72.670          9.591             na 
2008-11-14         56.090         69.990         54.630         66.310         18.200             na 
2008-11-07         60.170         64.780         44.250         56.100         -6.328             na 
2008-10-31         79.130         81.650         56.730         59.890        -24.314             na 
2008-10-24         70.400         89.530         50.910         79.130         12.512             na 
2008-10-17         69.950         81.170         47.290         70.330          0.543             na 
2008-10-10         45.120         76.940         45.120         69.950         54.962             na 
2008-10-03         36.920         48.400         36.920         45.140         29.937             na 
2008-09-26         32.400         36.710         30.810         34.740          8.326             na 
2008-09-19         25.660         42.160         25.660         32.070         24.981             na 
2008-09-12         22.220         26.670         22.120         25.660         11.275             na 
2008-09-05         20.650         24.710         20.470         23.060         11.671             na 
2008-08-29         18.780         21.270         18.780         20.650          9.782             na 
2008-08-22         19.580         22.140         18.640         18.810         -3.933             na 
2008-08-15         20.660         22.300         19.570         19.580         -5.227             na 
2008-08-08         23.770         23.860         19.750         20.660         -8.463             na 
2008-08-01         22.910         24.620         19.650         22.570         -1.484             na 
2008-07-25         24.050         24.580         20.730         22.910         -4.740             na 
2008-07-18         27.490         30.810         23.780         24.050        -12.514             na 
2008-07-11         25.480         29.440         22.590         27.490         10.891             na 
2008-07-04         24.250         26.080         22.700         24.790          5.759             na 
2008-06-27         22.890         24.560         20.340         23.440          2.492             na 
2008-06-20         21.220         23.700         20.020         22.870          7.776             na 
2008-06-13         23.560         24.470         20.780         21.220         -9.932             na 
2008-06-06         17.830         23.790         17.830         23.560         32.137             na 
2008-05-30         20.780         20.950         17.540         17.830         -8.798             na 
2008-05-23         16.470         19.800         15.820         19.550         18.701             na 
2008-05-16         19.170         19.480         16.190         16.470        -15.147             na 
2008-05-09         18.680         20.010         18.110         19.410          6.766             na 
2008-05-02         20.140         20.830         17.970         18.180         -7.198             na 
2008-04-25         20.150         21.600         19.210         19.590         -2.683             na 
2008-04-18         23.460         24.350         19.210         20.130        -14.194             na 
2008-04-11         22.450         23.590         21.210         23.460          4.499             na 
2008-04-04         25.710         26.770         21.750         22.450        -12.680             na 
2008-03-28         26.640         27.040         24.750         25.710         -3.418             na 
2008-03-21         35.140         35.600         25.160         26.620        -14.570             na 
2008-03-14         28.130         32.890         24.900         31.160         13.350             na 
2008-03-07         27.540         29.290         23.300         27.490          3.579             na 
2008-02-29         24.060         26.910         21.640         26.540         10.308             na 
2008-02-22         25.390         26.950         23.620         24.060         -3.837             na 
2008-02-15         29.140         29.570         23.980         25.020        -10.675             na 
2008-02-08         25.090         29.700         24.850         28.010         16.611             na 
2008-02-01         29.670         30.260         24.020         24.020        -17.400             na 
2008-01-25         35.120         37.570         22.820         29.080          6.990             na 
2008-01-18         23.760         29.300         22.650         27.180         14.780             na 
2008-01-11         24.620         25.950         22.620         23.680         -1.086             na 
2008-01-04         21.870         24.300         21.790         23.940         15.429             na 
2007-12-28         19.080         21.050         18.480         20.740         12.290             na 
2007-12-21         24.130         24.860         18.280         18.470        -20.627             na 
2007-12-14         21.160         24.220         19.770         23.270         11.607             na 
2007-12-07         23.590         24.590         19.650         20.850         -8.833             na 
2007-11-30         26.460         28.950         22.000         22.870        -11.903             na 
2007-11-23         26.740         27.770         23.620         25.960          1.844             na 
2007-11-16         30.570         31.090         23.070         25.490        -10.561             na 
2007-11-09         25.250         29.150         21.240         28.500         23.859             na 
2007-11-02         19.930         25.170         16.840         23.010         17.638             na 
2007-10-26         23.890         24.150         19.480         19.560        -14.808             na 
2007-10-19         18.140         22.960         17.730         22.960         29.498             na 
2007-10-12         17.730         19.730         16.080         17.730          4.849             na 
2007-10-05         18.440         18.990         16.440         16.910         -6.056             na 
2007-09-28         19.040         20.460         16.910         18.000         -5.263             na 
2007-09-21         26.450         27.080         18.370         19.000        -23.756             na 
2007-09-14         26.910         28.820         23.830         24.920         -4.994             na 
2007-09-07         21.930         26.970         21.710         26.230         12.190             na 
2007-08-31         22.240         26.570         21.960         23.380         12.838             na 
2007-08-24         29.870         29.950         20.440         20.720        -30.910             na 
2007-08-17         28.020         37.500         25.230         29.990          5.972             na 
2007-08-10         25.320         29.840         19.330         28.300         12.480             na 
2007-08-03         23.640         26.220         19.680         25.160          4.096             na 
2007-07-27         16.620         24.170         16.390         24.170         42.596             na 
2007-07-20         15.570         18.530         15.060         16.950         11.881             na 
2007-07-13         15.340         17.910         14.790         15.150          2.921             na 
2007-07-06         16.480         16.480         14.670         14.720         -9.304             na 
2007-06-29         16.500         18.980         14.620         16.230          3.048             na 
2007-06-22         14.420         16.580         12.750         15.750         12.984             na 
2007-06-15         15.310         16.700         12.580         13.940         -6.065             na 
2007-06-08         13.470         17.090         12.780         14.840         16.119             na 
2007-06-01         13.860         14.290         12.430         12.780         -4.198             na 
2007-05-25         13.240         14.360         12.550         13.340          4.545             na 
2007-05-18         13.260         14.430         12.690         12.760         -1.467             na 
2007-05-11         13.340         13.850         12.540         12.950          0.310             na 
2007-05-04         12.900         14.600         12.450         12.910          3.695             na 
2007-04-27         12.600         13.890         12.070         12.450          3.148             na 
2007-04-20         11.860         13.270         11.460         12.070         -1.066             na 
2007-04-13         13.260         14.150         12.130         12.200         -7.785             na 
2007-04-06         14.910         15.460         12.690         13.230         -9.631             na 
2007-03-30         13.390         16.050         12.910         14.640         13.050        1988.30 
2007-03-23         15.820         15.820         11.210         12.950        -22.871             na 
2007-03-16         14.960         21.250         13.760         16.790         19.163             na 
2007-03-09         20.400         20.410         13.480         14.090        -24.288             na 
2007-03-02         10.590         19.400         10.520         18.610         75.898             na 
2007-02-23         10.620         10.720         10.010         10.580          5.589             na 
2007-02-16         11.330         11.880          9.700         10.020         -9.730             na 
2007-02-09         10.530         11.560         10.240         11.100         10.119             na 
2007-02-02         11.500         11.600          9.960         10.080         -9.434             na 
2007-01-26         10.770         11.600          9.870         11.130          7.019             na 
2007-01-19         10.640         11.040         10.240         10.400          2.463             na 
2007-01-12         12.480         12.830         10.140         10.150        -16.392             na 
2007-01-05         11.840         12.250         11.680         12.140             na             na