Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5800 | 5850 | 5525 | 5618 | 5 | -132.50(-2.30%) |
May 29, 2008 | 5950 | 6625 | 5550 | 5750 | 5 | -275.00(-4.56%) |
May 28, 2008 | 6175 | 6400 | 6000 | 6025 | 1 | -225.00(-3.60%) |
May 27, 2008 | 6500 | 6875 | 6125 | 6250 | 4 | -250.00(-3.85%) |
May 26, 2008 | 6600 | 6700 | 6500 | 6500 | 3 | +0.00(+0.00%) |
May 23, 2008 | 6600 | 6700 | 6500 | 6500 | 3 | +0.00(+0.00%) |
May 22, 2008 | 6250 | 6625 | 6000 | 6500 | 8 | +500.00(+8.33%) |
May 21, 2008 | 6525 | 7175 | 6000 | 6000 | 19 | +100.25(+1.70%) |
May 20, 2008 | 5975 | 5975 | 5650 | 5900 | 1 | +124.75(+2.16%) |
May 19, 2008 | 6175 | 6175 | 5750 | 5775 | 8 | -500.00(-7.97%) |
May 16, 2008 | 5375 | 6275 | 5375 | 6275 | 3 | +775.00(+14.09%) |
May 15, 2008 | 6175 | 6175 | 5275 | 5500 | 12 | -425.00(-7.17%) |
May 14, 2008 | 6075 | 6250 | 5750 | 5925 | 6 | +50.00(+0.85%) |
May 13, 2008 | 5925 | 5925 | 5750 | 5875 | 20 | +0.00(+0.00%) |
May 12, 2008 | 5925 | 5925 | 5750 | 5875 | 7 | +225.00(+3.98%) |
May 09, 2008 | 5775 | 5800 | 5475 | 5650 | 16 | -0.25(-0.00%) |
May 08, 2008 | 5775 | 6000 | 5650 | 5650 | 4 | -349.75(-5.83%) |
May 07, 2008 | 6150 | 6150 | 5750 | 6000 | 6 | -224.75(-3.61%) |
May 06, 2008 | 6500 | 6850 | 5659 | 6225 | 8 | +324.75(+5.50%) |
May 05, 2008 | 6250 | 6250 | 5625 | 5900 | 7 | -450.00(-7.09%) |
May 02, 2008 | 6250 | 6500 | 6125 | 6350 | 8 | -25.00(-0.39%) |
May 01, 2008 | 6550 | 6825 | 6375 | 6375 | 4 | -247.50(-3.74%) |
Apr 30, 2008 | 6500 | 6872 | 6500 | 6622 | 2 | -352.50(-5.05%) |
Apr 29, 2008 | 6950 | 7300 | 6500 | 6975 | 18 | +100.00(+1.45%) |
Apr 28, 2008 | 6950 | 7000 | 6625 | 6875 | 11 | +150.00(+2.23%) |
Apr 25, 2008 | 6925 | 7200 | 6725 | 6725 | 3 | -123.75(-1.81%) |
Apr 24, 2008 | 7225 | 7425 | 6750 | 6849 | 4 | -276.00(-3.87%) |
Apr 23, 2008 | 7575 | 7575 | 7125 | 7125 | 6 | -375.25(-5.00%) |
Apr 22, 2008 | 7950 | 7950 | 7475 | 7500 | 17 | +750.25(+11.12%) |
Apr 21, 2008 | 6500 | 7250 | 6375 | 6750 | 7 | +375.00(+5.88%) |
Apr 18, 2008 | 6350 | 6725 | 6250 | 6375 | 23 | +199.75(+3.23%) |
Apr 17, 2008 | 6500 | 7100 | 5775 | 6175 | 11 | -200.00(-3.14%) |
Apr 16, 2008 | 6875 | 6950 | 5650 | 6375 | 22 | -625.00(-8.93%) |
Apr 15, 2008 | 7450 | 7466 | 6900 | 7000 | 4 | -175.00(-2.44%) |
Apr 14, 2008 | 7250 | 7400 | 7151 | 7175 | 1 | -172.50(-2.35%) |
Apr 11, 2008 | 8100 | 8100 | 6875 | 7348 | 3 | +22.50(+0.31%) |
Apr 10, 2008 | 7750 | 7750 | 7150 | 7325 | 4 | -200.00(-2.66%) |
Apr 09, 2008 | 7875 | 7875 | 7500 | 7525 | 3 | -349.75(-4.44%) |
Apr 08, 2008 | 7625 | 7925 | 7625 | 7875 | 4 | +124.75(+1.61%) |
Apr 07, 2008 | 8375 | 8375 | 7625 | 7750 | 10 | -425.00(-5.20%) |
Apr 04, 2008 | 9075 | 9125 | 7525 | 8175 | 32 | -900.00(-9.92%) |
Apr 03, 2008 | 9850 | 9850 | 8800 | 9075 | 9 | -275.00(-2.94%) |
Apr 02, 2008 | 8700 | 9350 | 8250 | 9350 | 12 | +925.00(+10.98%) |
Apr 01, 2008 | 8750 | 8850 | 8375 | 8425 | 7 | -250.00(-2.88%) |
Mar 31, 2008 | 10450 | 10450 | 8300 | 8675 | 23 | -1950.00(-18.35%) |
Mar 28, 2008 | 11250 | 12200 | 9525 | 10625 | 72 | -450.00(-4.06%) |
Mar 27, 2008 | 9800 | 11875 | 9000 | 11075 | 111 | +2749.75(+33.03%) |
Mar 26, 2008 | 6250 | 11450 | 5875 | 8325 | 85 | +3350.25(+67.34%) |
Mar 25, 2008 | 5000 | 5000 | 4625 | 4975 | 9 | +350.00(+7.57%) |
Mar 24, 2008 | 5475 | 5475 | 4600 | 4625 | 29 | -75.00(-1.60%) |
Mar 21, 2008 | 5000 | 5725 | 4375 | 4700 | 32 | +0.00(+0.00%) |
Mar 20, 2008 | 5000 | 5725 | 4375 | 4700 | 32 | +175.00(+3.87%) |
Mar 19, 2008 | 7000 | 7450 | 3750 | 4525 | 38 | -2350.00(-34.18%) |
Mar 18, 2008 | 8225 | 8225 | 6875 | 6875 | 6 | -725.00(-9.54%) |
Mar 17, 2008 | 8250 | 8250 | 6885 | 7600 | 31 | -1100.00(-12.64%) |
Mar 14, 2008 | 8700 | 8700 | 8700 | 8700 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 9000 | 9000 | 8125 | 8700 | 13 | -300.00(-3.33%) |
Mar 12, 2008 | 9875 | 9875 | 9000 | 9000 | 4 | +0.00(+0.00%) |
Mar 11, 2008 | 8875 | 9000 | 8875 | 9000 | 0 | +250.00(+2.86%) |
Mar 10, 2008 | 8875 | 9125 | 8750 | 8750 | 3 | -125.00(-1.41%) |
Mar 07, 2008 | 8875 | 9055 | 8775 | 8875 | 1 | -250.00(-2.74%) |
Mar 06, 2008 | 9125 | 9700 | 8728 | 9125 | 10 | -75.00(-0.82%) |
Mar 05, 2008 | 9725 | 9725 | 9125 | 9200 | 7 | +325.00(+3.66%) |
Mar 04, 2008 | 8750 | 9125 | 8750 | 8875 | 6 | +78.50(+0.89%) |