Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17810 | 17922 | 17690 | 17824 | 18,200 | -1.50(-0.01%) |
Feb 28, 2008 | 17983 | 18137 | 17771 | 17826 | 13,000 | +19.80(+0.11%) |
Feb 27, 2008 | 17800 | 17860 | 17679 | 17806 | 11,000 | +155.60(+0.88%) |
Feb 26, 2008 | 17524 | 17674 | 17138 | 17651 | 13,200 | +0.00(+0.00%) |
Feb 25, 2008 | 17524 | 17674 | 17138 | 17651 | 0 | +301.50(+1.74%) |
Feb 23, 2008 | 17503 | 17527 | 17347 | 17349 | 9,800 | -385.60(-2.17%) |
Feb 22, 2008 | 17825 | 17887 | 17482 | 17735 | 15,800 | +117.10(+0.66%) |
Feb 21, 2008 | 17991 | 17991 | 17506 | 17618 | 12,800 | -458.10(-2.53%) |
Feb 20, 2008 | 18215 | 18314 | 18018 | 18076 | 12,800 | +27.60(+0.15%) |
Feb 19, 2008 | 18228 | 18257 | 17901 | 18048 | 11,800 | +0.00(+0.00%) |
Feb 18, 2008 | 18228 | 18257 | 17901 | 18048 | 0 | -67.10(-0.37%) |
Feb 16, 2008 | 17541 | 18143 | 17445 | 18115 | 17,400 | +348.60(+1.96%) |
Feb 15, 2008 | 17265 | 17837 | 17265 | 17767 | 14,400 | +817.50(+4.82%) |
Feb 14, 2008 | 16817 | 17141 | 16726 | 16949 | 14,200 | +341.10(+2.05%) |
Feb 13, 2008 | 16813 | 16967 | 16566 | 16608 | 14,400 | -22.90(-0.14%) |
Feb 12, 2008 | 17427 | 17427 | 16458 | 16631 | 20,000 | +0.00(+0.00%) |
Feb 11, 2008 | 17427 | 17427 | 16458 | 16631 | 0 | -834.00(-4.78%) |
Feb 09, 2008 | 17610 | 17689 | 17203 | 17465 | 19,200 | -62.00(-0.35%) |
Feb 08, 2008 | 18199 | 18199 | 17492 | 17527 | 17,400 | -612.60(-3.38%) |
Feb 07, 2008 | 18247 | 18274 | 17936 | 18140 | 16,400 | -523.70(-2.81%) |
Feb 06, 2008 | 18593 | 18730 | 18510 | 18663 | 19,000 | +2.90(+0.02%) |
Feb 05, 2008 | 18496 | 18895 | 18447 | 18660 | 17,400 | +0.00(+0.00%) |
Feb 04, 2008 | 18496 | 18895 | 18447 | 18660 | 0 | +417.70(+2.29%) |
Feb 02, 2008 | 17821 | 18312 | 17535 | 18243 | 14,800 | +593.90(+3.37%) |
Feb 01, 2008 | 17810 | 18009 | 17418 | 17649 | 16,800 | -109.90(-0.62%) |
Jan 31, 2008 | 18120 | 18129 | 17684 | 17759 | 13,400 | -333.30(-1.84%) |
Jan 30, 2008 | 18346 | 18491 | 17928 | 18092 | 14,800 | -60.90(-0.34%) |
Jan 29, 2008 | 18012 | 18213 | 17443 | 18153 | 12,400 | +0.00(+0.00%) |
Jan 28, 2008 | 18012 | 18213 | 17443 | 18153 | 0 | -208.90(-1.14%) |
Jan 26, 2008 | 17504 | 18406 | 17504 | 18362 | 15,200 | +1140.00(+6.62%) |
Jan 25, 2008 | 17921 | 18185 | 17070 | 17222 | 22,800 | -372.40(-2.12%) |
Jan 24, 2008 | 17520 | 17997 | 16951 | 17594 | 22,000 | +864.20(+5.17%) |
Jan 23, 2008 | 16884 | 17069 | 15332 | 16730 | 30,600 | -875.40(-4.97%) |
Jan 22, 2008 | 18920 | 18920 | 16952 | 17605 | 35,800 | +0.00(+0.00%) |
Jan 21, 2008 | 18920 | 18920 | 16952 | 17605 | 0 | -1408.40(-7.41%) |
Jan 19, 2008 | 19580 | 19716 | 18930 | 19014 | 28,000 | -687.10(-3.49%) |
Jan 18, 2008 | 19973 | 20026 | 19644 | 19701 | 20,200 | -167.30(-0.84%) |
Jan 17, 2008 | 20080 | 20080 | 19513 | 19868 | 24,600 | -383.00(-1.89%) |
Jan 16, 2008 | 20836 | 20873 | 20204 | 20251 | 19,400 | -477.00(-2.30%) |
Jan 15, 2008 | 20918 | 20959 | 20662 | 20728 | 16,800 | +0.00(+0.00%) |
Jan 14, 2008 | 20918 | 20959 | 20662 | 20728 | 0 | -99.30(-0.48%) |
Jan 12, 2008 | 20703 | 20895 | 20506 | 20827 | 18,200 | +245.30(+1.19%) |
Jan 11, 2008 | 20930 | 21207 | 20530 | 20582 | 21,200 | -287.70(-1.38%) |
Jan 10, 2008 | 20903 | 21113 | 20702 | 20870 | 22,200 | -3.50(-0.02%) |
Jan 09, 2008 | 20970 | 21078 | 20697 | 20873 | 22,800 | +60.60(+0.29%) |
Jan 08, 2008 | 20637 | 20862 | 20438 | 20813 | 17,600 | +0.00(+0.00%) |
Jan 07, 2008 | 20637 | 20862 | 20438 | 20813 | 0 | +125.80(+0.61%) |
Jan 05, 2008 | 20368 | 20763 | 20368 | 20687 | 18,600 | +341.70(+1.68%) |
Jan 04, 2008 | 20383 | 20520 | 20294 | 20345 | 20,600 | -120.10(-0.59%) |
Jan 03, 2008 | 20393 | 20530 | 20077 | 20465 | 20,600 | +0.00(+0.00%) |
Jan 02, 2008 | 20393 | 20530 | 20077 | 20465 | 0 | +178.30(+0.88%) |
Jan 01, 2008 | 20323 | 20484 | 20240 | 20287 | 10,400 | +0.00(+0.00%) |
Dec 31, 2007 | 20323 | 20484 | 20240 | 20287 | 0 | +80.10(+0.40%) |
Dec 29, 2007 | 20158 | 20259 | 20023 | 20207 | 10,600 | -9.80(-0.05%) |
Dec 28, 2007 | 20301 | 20324 | 20160 | 20217 | 13,200 | +24.20(+0.12%) |
Dec 27, 2007 | 19941 | 20212 | 19897 | 20192 | 12,000 | +0.00(+0.00%) |
Dec 26, 2007 | 19941 | 20212 | 19897 | 20192 | 0 | +338.40(+1.70%) |
Dec 25, 2007 | 19308 | 19879 | 19308 | 19854 | 12,200 | +0.00(+0.00%) |
Dec 24, 2007 | 19308 | 19879 | 19308 | 19854 | 0 | +691.50(+3.61%) |
Dec 21, 2007 | 19210 | 19291 | 19098 | 19163 | 11,400 | +70.60(+0.37%) |
Dec 20, 2007 | 19255 | 19398 | 18886 | 19092 | 12,600 | +12.40(+0.06%) |
Dec 19, 2007 | 19339 | 19375 | 19009 | 19080 | 15,200 | -181.70(-0.94%) |
Dec 18, 2007 | 20033 | 20033 | 19177 | 19261 | 15,400 | +0.00(+0.00%) |
Dec 17, 2007 | 20033 | 20033 | 19177 | 19261 | 0 | -769.50(-3.84%) |
Dec 15, 2007 | 20108 | 20172 | 19936 | 20031 | 14,800 | -73.60(-0.37%) |
Dec 14, 2007 | 20498 | 20498 | 20066 | 20104 | 17,000 | -271.50(-1.33%) |
Dec 13, 2007 | 20197 | 20419 | 20045 | 20376 | 14,800 | +85.00(+0.42%) |
Dec 12, 2007 | 20049 | 20333 | 20019 | 20291 | 11,600 | +360.20(+1.81%) |
Dec 11, 2007 | 20075 | 20096 | 19834 | 19931 | 10,200 | +0.00(+0.00%) |
Dec 10, 2007 | 20075 | 20096 | 19834 | 19931 | 0 | -35.30(-0.18%) |
Dec 08, 2007 | 20064 | 20095 | 19706 | 19966 | 14,800 | +170.10(+0.86%) |
Dec 07, 2007 | 20018 | 20064 | 19717 | 19796 | 14,800 | +57.80(+0.29%) |
Dec 06, 2007 | 19629 | 19791 | 19561 | 19738 | 14,600 | +208.60(+1.07%) |
Dec 05, 2007 | 19708 | 19708 | 19482 | 19530 | 14,400 | -73.90(-0.38%) |
Dec 04, 2007 | 19547 | 19619 | 19447 | 19603 | 12,800 | +0.00(+0.00%) |
Dec 03, 2007 | 19547 | 19619 | 19447 | 19603 | 0 | +240.20(+1.24%) |