Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16227 | 16227 | 15563 | 15644 | 23,200 | -726.90(-4.44%) |
Mar 28, 2008 | 16100 | 16452 | 15884 | 16371 | 23,800 | +355.70(+2.22%) |
Mar 27, 2008 | 15950 | 16111 | 15869 | 16016 | 24,200 | -71.20(-0.44%) |
Mar 26, 2008 | 16270 | 16310 | 16010 | 16087 | 24,600 | -130.70(-0.81%) |
Mar 25, 2008 | 15613 | 16262 | 15613 | 16218 | 29,400 | +928.10(+6.07%) |
Mar 24, 2008 | 15094 | 15351 | 15056 | 15289 | 20,200 | +294.60(+1.96%) |
Mar 21, 2008 | 15326 | 15466 | 14930 | 14995 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 15326 | 15466 | 14930 | 14995 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 15326 | 15466 | 14930 | 14995 | 28,200 | +161.30(+1.09%) |
Mar 18, 2008 | 14726 | 15165 | 14677 | 14834 | 47,600 | +24.00(+0.16%) |
Mar 17, 2008 | 15327 | 15327 | 14740 | 14810 | 22,600 | -951.00(-6.03%) |
Mar 14, 2008 | 15467 | 15798 | 15331 | 15760 | 23,800 | +403.20(+2.63%) |
Mar 13, 2008 | 15873 | 15873 | 15229 | 15357 | 21,200 | -770.70(-4.78%) |
Mar 12, 2008 | 16541 | 16683 | 16064 | 16128 | 23,000 | +4.80(+0.03%) |
Mar 11, 2008 | 15778 | 16168 | 15739 | 16123 | 22,400 | +199.50(+1.25%) |
Mar 10, 2008 | 15684 | 15998 | 15362 | 15924 | 21,800 | -51.80(-0.32%) |
Mar 08, 2008 | 16212 | 16212 | 15690 | 15976 | 24,400 | +0.00(+0.00%) |
Mar 07, 2008 | 16212 | 16212 | 15690 | 15976 | 0 | -566.60(-3.43%) |
Mar 06, 2008 | 16329 | 16596 | 16253 | 16542 | 21,600 | +202.20(+1.24%) |
Mar 05, 2008 | 16742 | 16754 | 16165 | 16340 | 20,600 | -338.00(-2.03%) |
Mar 04, 2008 | 17228 | 17228 | 16635 | 16678 | 21,800 | +0.00(+0.00%) |
Mar 03, 2008 | 17228 | 17228 | 16635 | 16678 | 0 | -900.80(-5.12%) |
Mar 01, 2008 | 17780 | 17780 | 17258 | 17579 | 23,000 | -245.80(-1.38%) |
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%) |