Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2716 | 2720 | 2503 | 2526 | 5,606 | -176.40(-6.53%) |
Apr 29, 2008 | 2770 | 2784 | 2689 | 2702 | 4,216 | -61.20(-2.21%) |
Apr 28, 2008 | 2681 | 2772 | 2681 | 2764 | 4,414 | +82.80(+3.09%) |
Apr 25, 2008 | 2651 | 2714 | 2640 | 2681 | 2,416 | +45.60(+1.73%) |
Apr 24, 2008 | 2522 | 2663 | 2506 | 2635 | 4,182 | +115.20(+4.57%) |
Apr 23, 2008 | 2534 | 2590 | 2504 | 2520 | 3,430 | +22.80(+0.91%) |
Apr 22, 2008 | 2500 | 2536 | 2440 | 2497 | 3,408 | -16.80(-0.67%) |
Apr 21, 2008 | 2366 | 2531 | 2366 | 2514 | 4,934 | +106.80(+4.44%) |
Apr 18, 2008 | 2470 | 2485 | 2371 | 2407 | 4,958 | -18.00(-0.74%) |
Apr 17, 2008 | 2405 | 2518 | 2380 | 2425 | 4,370 | +4.80(+0.20%) |
Apr 16, 2008 | 2414 | 2428 | 2338 | 2420 | 3,874 | +32.40(+1.36%) |
Apr 15, 2008 | 2321 | 2412 | 2280 | 2388 | 5,692 | +73.20(+3.16%) |
Apr 14, 2008 | 2311 | 2358 | 2272 | 2315 | 4,571 | +10.80(+0.47%) |
Apr 11, 2008 | 2308 | 2360 | 2221 | 2304 | 5,980 | +40.80(+1.80%) |
Apr 10, 2008 | 2230 | 2298 | 2226 | 2263 | 7,964 | +28.80(+1.29%) |
Apr 09, 2008 | 2274 | 2308 | 2195 | 2234 | 4,569 | -49.20(-2.15%) |
Apr 08, 2008 | 2186 | 2320 | 2149 | 2284 | 10,792 | +75.60(+3.42%) |
Apr 07, 2008 | 2206 | 2255 | 2156 | 2208 | 8,085 | +12.00(+0.55%) |
Apr 04, 2008 | 2220 | 2240 | 2160 | 2196 | 2,629 | -18.00(-0.81%) |
Apr 03, 2008 | 2234 | 2237 | 2185 | 2214 | 2,532 | -50.40(-2.23%) |
Apr 02, 2008 | 2305 | 2333 | 2225 | 2264 | 2,178 | -37.20(-1.62%) |
Apr 01, 2008 | 2149 | 2321 | 2129 | 2302 | 4,847 | +147.60(+6.85%) |
Mar 31, 2008 | 2304 | 2304 | 2131 | 2154 | 9,323 | -138.00(-6.02%) |
Mar 28, 2008 | 2297 | 2345 | 2236 | 2292 | 2,386 | -10.80(-0.47%) |
Mar 27, 2008 | 2392 | 2392 | 2291 | 2303 | 3,582 | -75.60(-3.18%) |
Mar 26, 2008 | 2460 | 2478 | 2334 | 2378 | 4,333 | -99.60(-4.02%) |
Mar 25, 2008 | 2458 | 2501 | 2417 | 2478 | 2,281 | +31.20(+1.28%) |
Mar 24, 2008 | 2269 | 2504 | 2269 | 2447 | 4,202 | +182.40(+8.06%) |
Mar 21, 2008 | 2257 | 2321 | 2153 | 2264 | 5,921 | +0.00(+0.00%) |
Mar 20, 2008 | 2257 | 2321 | 2153 | 2264 | 5,921 | +55.20(+2.50%) |
Mar 19, 2008 | 2209 | 2274 | 2155 | 2209 | 6,466 | -22.80(-1.02%) |
Mar 18, 2008 | 2168 | 2239 | 2078 | 2232 | 5,486 | +136.80(+6.53%) |
Mar 17, 2008 | 2182 | 2184 | 2090 | 2095 | 3,872 | -157.20(-6.98%) |
Mar 14, 2008 | 2437 | 2456 | 2179 | 2252 | 6,690 | -174.00(-7.17%) |
Mar 13, 2008 | 2233 | 2491 | 2198 | 2426 | 8,493 | +171.60(+7.61%) |
Mar 12, 2008 | 2192 | 2322 | 2167 | 2255 | 4,642 | +97.20(+4.51%) |
Mar 11, 2008 | 2123 | 2190 | 2062 | 2158 | 5,599 | +97.20(+4.72%) |
Mar 10, 2008 | 2263 | 2263 | 2044 | 2060 | 6,321 | -184.80(-8.23%) |
Mar 07, 2008 | 2311 | 2318 | 2191 | 2245 | 6,803 | -94.80(-4.05%) |
Mar 06, 2008 | 2366 | 2471 | 2310 | 2340 | 3,057 | -37.20(-1.56%) |
Mar 05, 2008 | 2393 | 2448 | 2369 | 2377 | 3,166 | +13.20(+0.56%) |
Mar 04, 2008 | 2429 | 2429 | 2326 | 2364 | 4,905 | -57.60(-2.38%) |
Mar 03, 2008 | 2460 | 2467 | 2375 | 2422 | 3,559 | -31.20(-1.27%) |
Feb 29, 2008 | 2474 | 2491 | 2413 | 2453 | 5,088 | -46.80(-1.87%) |
Feb 28, 2008 | 2628 | 2646 | 2464 | 2500 | 5,238 | -135.60(-5.15%) |
Feb 27, 2008 | 2627 | 2680 | 2594 | 2635 | 2,606 | -8.40(-0.32%) |
Feb 26, 2008 | 2636 | 2710 | 2581 | 2644 | 3,703 | -3.60(-0.14%) |
Feb 25, 2008 | 2696 | 2760 | 2586 | 2647 | 5,724 | -44.40(-1.65%) |
Feb 22, 2008 | 2821 | 2821 | 2692 | 2692 | 5,365 | -115.20(-4.10%) |
Feb 21, 2008 | 2953 | 2972 | 2795 | 2807 | 4,694 | -157.20(-5.30%) |
Feb 20, 2008 | 2862 | 2995 | 2791 | 2964 | 5,264 | +68.40(+2.36%) |
Feb 19, 2008 | 2864 | 2959 | 2831 | 2896 | 4,055 | +75.60(+2.68%) |
Feb 18, 2008 | 2803 | 2849 | 2762 | 2820 | 2,730 | +0.00(+0.00%) |
Feb 15, 2008 | 2803 | 2849 | 2762 | 2820 | 2,730 | +3.60(+0.13%) |
Feb 14, 2008 | 2933 | 2964 | 2803 | 2816 | 5,755 | -147.60(-4.98%) |
Feb 13, 2008 | 2718 | 3024 | 2700 | 2964 | 22,488 | +378.00(+14.62%) |
Feb 12, 2008 | 2645 | 2660 | 2540 | 2586 | 8,470 | -50.40(-1.91%) |
Feb 11, 2008 | 2752 | 2782 | 2626 | 2636 | 5,173 | -115.20(-4.19%) |
Feb 08, 2008 | 2749 | 2797 | 2706 | 2752 | 3,253 | +7.20(+0.26%) |
Feb 07, 2008 | 2849 | 2852 | 2702 | 2744 | 3,857 | -67.20(-2.39%) |
Feb 06, 2008 | 3065 | 3098 | 2807 | 2812 | 6,883 | -348.00(-11.01%) |
Feb 05, 2008 | 3150 | 3306 | 3120 | 3160 | 4,767 | -49.20(-1.53%) |
Feb 04, 2008 | 3221 | 3233 | 3143 | 3209 | 2,456 | -14.40(-0.45%) |