Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4506 | 4554 | 4331 | 4418 | 55,000 | -40.09(-0.90%) |
Jan 30, 2008 | 4426 | 4518 | 4390 | 4458 | 50,400 | +38.65(+0.87%) |
Jan 29, 2008 | 4721 | 4721 | 4409 | 4419 | 69,400 | +0.00(+0.00%) |
Jan 28, 2008 | 4721 | 4721 | 4409 | 4419 | 0 | -342.40(-7.19%) |
Jan 26, 2008 | 4717 | 4807 | 4658 | 4762 | 78,000 | +43.96(+0.93%) |
Jan 25, 2008 | 4753 | 4768 | 4625 | 4718 | 90,000 | +14.68(+0.31%) |
Jan 24, 2008 | 4573 | 4705 | 4510 | 4703 | 88,000 | +143.30(+3.14%) |
Jan 23, 2008 | 4818 | 4818 | 4512 | 4560 | 92,400 | -354.69(-7.22%) |
Jan 22, 2008 | 5189 | 5201 | 4891 | 4914 | 75,600 | +0.00(+0.00%) |
Jan 21, 2008 | 5189 | 5201 | 4891 | 4914 | 0 | -266.07(-5.14%) |
Jan 19, 2008 | 5141 | 5188 | 5093 | 5181 | 68,600 | +28.88(+0.56%) |
Jan 18, 2008 | 5236 | 5312 | 5040 | 5152 | 99,000 | -138.98(-2.63%) |
Jan 17, 2008 | 5395 | 5396 | 5289 | 5291 | 89,200 | -153.18(-2.81%) |
Jan 16, 2008 | 5504 | 5505 | 5406 | 5444 | 80,800 | -54.11(-0.98%) |
Jan 15, 2008 | 5508 | 5523 | 5457 | 5498 | 78,800 | +0.00(+0.00%) |
Jan 14, 2008 | 5508 | 5523 | 5457 | 5498 | 0 | +13.22(+0.24%) |
Jan 12, 2008 | 5471 | 5500 | 5424 | 5485 | 87,800 | +28.14(+0.52%) |
Jan 11, 2008 | 5449 | 5484 | 5407 | 5457 | 96,600 | +20.73(+0.38%) |
Jan 10, 2008 | 5365 | 5438 | 5347 | 5436 | 76,800 | +49.28(+0.91%) |
Jan 09, 2008 | 5415 | 5480 | 5345 | 5387 | 102,400 | -6.81(-0.13%) |
Jan 08, 2008 | 5357 | 5403 | 5333 | 5393 | 92,000 | +0.00(+0.00%) |
Jan 07, 2008 | 5357 | 5403 | 5333 | 5393 | 0 | +31.77(+0.59%) |
Jan 05, 2008 | 5328 | 5372 | 5318 | 5362 | 80,800 | +41.71(+0.78%) |
Jan 04, 2008 | 5270 | 5321 | 5211 | 5320 | 98,600 | +47.05(+0.89%) |
Jan 03, 2008 | 5265 | 5295 | 5202 | 5273 | 76,600 | +0.00(+0.00%) |
Jan 02, 2008 | 5265 | 5295 | 5202 | 5273 | 0 | +11.25(+0.21%) |
Jan 01, 2008 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 5320 | 5336 | 5249 | 5262 | 77,200 | -47.33(-0.89%) |
Dec 28, 2007 | 5248 | 5317 | 5204 | 5309 | 87,400 | +75.54(+1.44%) |
Dec 27, 2007 | 5209 | 5263 | 5159 | 5233 | 74,400 | +32.17(+0.62%) |
Dec 26, 2007 | 5233 | 5254 | 5179 | 5201 | 71,000 | -33.08(-0.63%) |
Dec 25, 2007 | 5133 | 5284 | 5105 | 5234 | 85,000 | +0.00(+0.00%) |
Dec 24, 2007 | 5133 | 5284 | 5105 | 5234 | 0 | +132.48(+2.60%) |
Dec 22, 2007 | 5017 | 5112 | 5014 | 5102 | 66,200 | +58.24(+1.15%) |
Dec 21, 2007 | 4965 | 5051 | 4923 | 5044 | 57,800 | +101.76(+2.06%) |
Dec 20, 2007 | 4878 | 4960 | 4868 | 4942 | 56,200 | +105.61(+2.18%) |
Dec 19, 2007 | 4856 | 4905 | 4812 | 4836 | 40,600 | -40.59(-0.83%) |
Dec 18, 2007 | 5007 | 5007 | 4875 | 4877 | 63,600 | +0.00(+0.00%) |
Dec 17, 2007 | 5007 | 5007 | 4875 | 4877 | 0 | -131.15(-2.62%) |
Dec 15, 2007 | 4900 | 5011 | 4860 | 5008 | 53,000 | +49.87(+1.01%) |
Dec 14, 2007 | 5078 | 5095 | 4954 | 4958 | 67,200 | -137.50(-2.70%) |
Dec 13, 2007 | 5148 | 5150 | 5055 | 5096 | 72,200 | -79.54(-1.54%) |
Dec 12, 2007 | 5181 | 5210 | 5104 | 5175 | 66,800 | +13.16(+0.25%) |
Dec 11, 2007 | 5011 | 5169 | 4991 | 5162 | 68,800 | +0.00(+0.00%) |
Dec 10, 2007 | 5011 | 5169 | 4991 | 5162 | 0 | +70.16(+1.38%) |
Dec 08, 2007 | 5038 | 5097 | 5021 | 5092 | 50,000 | +56.69(+1.13%) |
Dec 07, 2007 | 5056 | 5066 | 4995 | 5035 | 43,200 | -7.58(-0.15%) |
Dec 06, 2007 | 4917 | 5053 | 4893 | 5043 | 54,400 | +126.76(+2.58%) |
Dec 05, 2007 | 4882 | 4971 | 4882 | 4916 | 42,800 | +47.28(+0.97%) |
Dec 04, 2007 | 4839 | 4900 | 4798 | 4869 | 53,800 | +0.00(+0.00%) |
Dec 03, 2007 | 4839 | 4900 | 4798 | 4869 | 0 | -3.17(-0.07%) |
Dec 01, 2007 | 4994 | 4994 | 4862 | 4872 | 43,400 | -131.55(-2.63%) |
Nov 30, 2007 | 4871 | 5011 | 4815 | 5003 | 50,000 | +199.94(+4.16%) |
Nov 29, 2007 | 4871 | 4908 | 4779 | 4803 | 32,800 | -57.72(-1.19%) |
Nov 28, 2007 | 4920 | 4947 | 4857 | 4861 | 30,800 | -97.74(-1.97%) |
Nov 27, 2007 | 5103 | 5125 | 4952 | 4959 | 36,800 | +0.00(+0.00%) |
Nov 26, 2007 | 5103 | 5125 | 4952 | 4959 | 0 | -73.28(-1.46%) |
Nov 24, 2007 | 4946 | 5034 | 4897 | 5032 | 30,800 | +47.97(+0.96%) |
Nov 23, 2007 | 5114 | 5155 | 4970 | 4984 | 40,400 | -230.07(-4.41%) |
Nov 22, 2007 | 5308 | 5345 | 5207 | 5214 | 41,200 | -79.47(-1.50%) |
Nov 21, 2007 | 5231 | 5338 | 5159 | 5294 | 49,000 | +23.88(+0.45%) |
Nov 20, 2007 | 5325 | 5333 | 5240 | 5270 | 41,000 | +0.00(+0.00%) |
Nov 19, 2007 | 5325 | 5333 | 5240 | 5270 | 0 | -46.45(-0.87%) |
Nov 17, 2007 | 5273 | 5336 | 5224 | 5316 | 37,400 | -49.00(-0.91%) |
Nov 16, 2007 | 5391 | 5454 | 5339 | 5365 | 47,800 | -47.42(-0.88%) |
Nov 15, 2007 | 5247 | 5415 | 5165 | 5413 | 51,000 | +254.57(+4.94%) |
Nov 14, 2007 | 5239 | 5312 | 5085 | 5158 | 49,200 | -29.61(-0.57%) |
Nov 13, 2007 | 5181 | 5250 | 5033 | 5188 | 52,600 | +0.00(+0.00%) |
Nov 12, 2007 | 5181 | 5250 | 5033 | 5188 | 0 | -127.81(-2.40%) |
Nov 10, 2007 | 5276 | 5383 | 5218 | 5316 | 47,400 | -14.48(-0.27%) |
Nov 09, 2007 | 5559 | 5559 | 5328 | 5330 | 49,000 | -271.76(-4.85%) |
Nov 08, 2007 | 5566 | 5611 | 5470 | 5602 | 42,800 | +65.21(+1.18%) |
Nov 07, 2007 | 5593 | 5650 | 5510 | 5537 | 45,000 | -97.88(-1.74%) |
Nov 06, 2007 | 5748 | 5787 | 5603 | 5634 | 64,200 | +0.00(+0.00%) |
Nov 05, 2007 | 5748 | 5787 | 5603 | 5634 | 0 | -143.36(-2.48%) |
Nov 02, 2007 | 5812 | 5861 | 5740 | 5778 | 59,600 | -136.48(-2.31%) |