Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 1395 | 1422 | 1382 | 1409 | 129,562 | +15.85(+1.14%) |
Mar 28, 2008 | 1399 | 1422 | 1383 | 1393 | 127,896 | -2.09(-0.15%) |
Mar 27, 2008 | 1397 | 1424 | 1388 | 1395 | 238,023 | +12.10(+0.88%) |
Mar 26, 2008 | 1359 | 1397 | 1359 | 1383 | 186,298 | +18.77(+1.38%) |
Mar 25, 2008 | 1317 | 1383 | 1301 | 1364 | 263,464 | +56.32(+4.31%) |
Mar 24, 2008 | 1269 | 1329 | 1269 | 1308 | 110,301 | +40.88(+3.23%) |
Mar 21, 2008 | 1268 | 1287 | 1244 | 1267 | 160,156 | +0.77(+0.06%) |
Mar 20, 2008 | 1268 | 1287 | 1244 | 1266 | 160,156 | -10.37(-0.81%) |
Mar 19, 2008 | 1318 | 1342 | 1276 | 1276 | 130,199 | -47.97(-3.62%) |
Mar 18, 2008 | 1314 | 1331 | 1299 | 1324 | 167,125 | +22.11(+1.70%) |
Mar 17, 2008 | 1306 | 1325 | 1269 | 1302 | 269,479 | -37.96(-2.83%) |
Mar 14, 2008 | 1346 | 1348 | 1293 | 1340 | 154,629 | +2.08(+0.16%) |
Mar 13, 2008 | 1325 | 1344 | 1307 | 1338 | 255,510 | +9.60(+0.72%) |
Mar 12, 2008 | 1341 | 1352 | 1324 | 1329 | 106,959 | -16.69(-1.24%) |
Mar 11, 2008 | 1309 | 1345 | 1306 | 1345 | 159,801 | +58.40(+4.54%) |
Mar 10, 2008 | 1312 | 1319 | 1274 | 1287 | 137,329 | -31.70(-2.40%) |
Mar 07, 2008 | 1308 | 1331 | 1299 | 1319 | 125,203 | +2.50(+0.19%) |
Mar 06, 2008 | 1321 | 1345 | 1312 | 1316 | 150,141 | -8.34(-0.63%) |
Mar 05, 2008 | 1284 | 1324 | 1284 | 1324 | 160,648 | +50.06(+3.93%) |
Mar 04, 2008 | 1273 | 1291 | 1247 | 1274 | 151,022 | -12.93(-1.00%) |
Mar 03, 2008 | 1318 | 1331 | 1269 | 1287 | 156,446 | -27.95(-2.13%) |
Feb 29, 2008 | 1341 | 1344 | 1308 | 1315 | 130,295 | -39.21(-2.89%) |
Feb 28, 2008 | 1321 | 1356 | 1314 | 1354 | 152,478 | +32.95(+2.49%) |
Feb 27, 2008 | 1327 | 1336 | 1308 | 1322 | 91,302 | -14.60(-1.09%) |
Feb 26, 2008 | 1297 | 1345 | 1289 | 1336 | 188,928 | +30.45(+2.33%) |
Feb 25, 2008 | 1287 | 1319 | 1277 | 1306 | 160,350 | +16.69(+1.29%) |
Feb 22, 2008 | 1276 | 1289 | 1261 | 1289 | 136,066 | +14.18(+1.11%) |
Feb 21, 2008 | 1307 | 1314 | 1266 | 1275 | 166,781 | -34.21(-2.61%) |
Feb 20, 2008 | 1306 | 1318 | 1291 | 1309 | 147,296 | -4.58(-0.35%) |
Feb 19, 2008 | 1292 | 1331 | 1292 | 1314 | 152,200 | +32.95(+2.57%) |
Feb 18, 2008 | 1283 | 1294 | 1254 | 1281 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1283 | 1294 | 1254 | 1281 | 188,932 | -9.59(-0.74%) |
Feb 14, 2008 | 1314 | 1337 | 1288 | 1290 | 210,162 | -24.20(-1.84%) |
Feb 13, 2008 | 1287 | 1317 | 1279 | 1314 | 173,515 | +34.63(+2.71%) |
Feb 12, 2008 | 1306 | 1323 | 1271 | 1280 | 217,908 | -35.88(-2.73%) |
Feb 11, 2008 | 1249 | 1318 | 1248 | 1316 | 235,805 | +64.24(+5.13%) |
Feb 08, 2008 | 1247 | 1266 | 1236 | 1251 | 152,751 | +0.00(+0.00%) |
Feb 07, 2008 | 1211 | 1269 | 1201 | 1251 | 259,504 | +43.80(+3.63%) |
Feb 06, 2008 | 1174 | 1246 | 1172 | 1208 | 280,635 | +47.97(+4.14%) |
Feb 05, 2008 | 1218 | 1223 | 1158 | 1160 | 226,210 | -71.75(-5.83%) |
Feb 04, 2008 | 1161 | 1231 | 1161 | 1231 | 237,278 | +66.33(+5.69%) |
Feb 01, 2008 | 1134 | 1168 | 1132 | 1165 | 111,602 | +32.95(+2.91%) |
Jan 31, 2008 | 1102 | 1142 | 1093 | 1132 | 119,593 | +15.02(+1.34%) |
Jan 30, 2008 | 1128 | 1143 | 1110 | 1117 | 119,319 | -13.35(-1.18%) |
Jan 29, 2008 | 1127 | 1142 | 1117 | 1130 | 99,692 | +5.43(+0.48%) |
Jan 28, 2008 | 1086 | 1126 | 1080 | 1125 | 90,100 | +32.53(+2.98%) |
Jan 25, 2008 | 1124 | 1130 | 1077 | 1093 | 131,793 | -18.77(-1.69%) |
Jan 24, 2008 | 1085 | 1120 | 1057 | 1111 | 155,762 | +37.13(+3.46%) |
Jan 23, 2008 | 1020 | 1077 | 984.88 | 1074 | 207,907 | +26.28(+2.51%) |
Jan 22, 2008 | 1024 | 1066 | 1022 | 1048 | 162,171 | -18.36(-1.72%) |
Jan 21, 2008 | 1081 | 1095 | 1039 | 1066 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1081 | 1095 | 1039 | 1066 | 298,399 | -18.77(-1.73%) |
Jan 17, 2008 | 1130 | 1147 | 1079 | 1085 | 165,075 | -34.62(-3.09%) |
Jan 16, 2008 | 1129 | 1163 | 1091 | 1120 | 177,935 | -26.28(-2.29%) |
Jan 15, 2008 | 1163 | 1170 | 1143 | 1146 | 141,847 | -30.87(-2.62%) |
Jan 14, 2008 | 1146 | 1181 | 1143 | 1177 | 127,727 | +38.79(+3.41%) |
Jan 11, 2008 | 1128 | 1168 | 1126 | 1138 | 111,753 | +2.51(+0.22%) |
Jan 10, 2008 | 1098 | 1142 | 1085 | 1135 | 188,944 | +25.86(+2.33%) |
Jan 09, 2008 | 1092 | 1114 | 1082 | 1110 | 165,798 | +16.27(+1.49%) |
Jan 08, 2008 | 1121 | 1131 | 1092 | 1093 | 96,439 | -21.69(-1.95%) |
Jan 07, 2008 | 1136 | 1136 | 1105 | 1115 | 94,201 | -16.69(-1.47%) |
Jan 04, 2008 | 1160 | 1169 | 1124 | 1132 | 101,797 | -37.54(-3.21%) |
Jan 03, 2008 | 1181 | 1186 | 1166 | 1169 | 80,527 | -9.60(-0.81%) |
Jan 02, 2008 | 1151 | 1179 | 1149 | 1179 | 99,339 | +36.30(+3.18%) |