Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17479 | 17481 | 17242 | 17287 | 26,200 | -91.20(-0.52%) |
Apr 29, 2008 | 17051 | 17425 | 17012 | 17378 | 27,600 | +362.50(+2.13%) |
Apr 28, 2008 | 17252 | 17272 | 16979 | 17016 | 19,200 | -110.00(-0.64%) |
Apr 25, 2008 | 16782 | 17151 | 16782 | 17126 | 21,600 | +404.90(+2.42%) |
Apr 24, 2008 | 16796 | 16844 | 16669 | 16721 | 19,000 | +23.10(+0.14%) |
Apr 23, 2008 | 16824 | 16871 | 16589 | 16698 | 17,000 | -85.90(-0.51%) |
Apr 22, 2008 | 16687 | 16854 | 16598 | 16784 | 21,400 | +44.60(+0.27%) |
Apr 21, 2008 | 16611 | 16779 | 16611 | 16739 | 20,200 | +258.10(+1.57%) |
Apr 18, 2008 | 16456 | 16571 | 16397 | 16481 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 16456 | 16571 | 16397 | 16481 | 17,800 | +237.00(+1.46%) |
Apr 16, 2008 | 16289 | 16414 | 16199 | 16244 | 22,000 | +90.50(+0.56%) |
Apr 15, 2008 | 15694 | 16250 | 15573 | 16154 | 22,400 | +346.10(+2.19%) |
Apr 14, 2008 | 15841 | 15957 | 15674 | 15808 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 15841 | 15957 | 15674 | 15808 | 19,600 | +112.50(+0.72%) |
Apr 10, 2008 | 15755 | 15954 | 15655 | 15695 | 22,000 | -95.40(-0.60%) |
Apr 09, 2008 | 15513 | 15830 | 15465 | 15790 | 16,400 | +202.90(+1.30%) |
Apr 08, 2008 | 15770 | 15770 | 15479 | 15588 | 18,400 | -169.50(-1.08%) |
Apr 07, 2008 | 15390 | 15852 | 15322 | 15757 | 19,800 | +414.00(+2.70%) |
Apr 04, 2008 | 15896 | 15896 | 15303 | 15343 | 19,000 | -489.40(-3.09%) |
Apr 03, 2008 | 15806 | 16003 | 15699 | 15832 | 15,600 | +82.10(+0.52%) |
Apr 02, 2008 | 16023 | 16237 | 15720 | 15750 | 16,800 | +123.80(+0.79%) |
Apr 01, 2008 | 15772 | 15834 | 15298 | 15627 | 15,300 | -17.80(-0.11%) |
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%) |