Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16454 | 16540 | 16315 | 16416 | 18,400 | +99.30(+0.61%) |
May 29, 2008 | 16666 | 16666 | 16196 | 16316 | 20,000 | -209.10(-1.27%) |
May 28, 2008 | 16359 | 16563 | 16218 | 16525 | 21,600 | +249.80(+1.53%) |
May 27, 2008 | 16455 | 16506 | 16238 | 16276 | 16,200 | -72.90(-0.45%) |
May 26, 2008 | 16468 | 16498 | 16301 | 16348 | 15,800 | -301.10(-1.81%) |
May 23, 2008 | 16959 | 17054 | 16626 | 16650 | 17,600 | -257.50(-1.52%) |
May 22, 2008 | 17105 | 17105 | 16863 | 16907 | 16,800 | -336.10(-1.95%) |
May 21, 2008 | 17066 | 17293 | 17042 | 17243 | 19,600 | +13.00(+0.08%) |
May 20, 2008 | 17366 | 17367 | 17136 | 17230 | 16,600 | -204.70(-1.17%) |
May 19, 2008 | 17435 | 17435 | 17435 | 17435 | 0 | +0.00(+0.00%) |
May 16, 2008 | 17476 | 17497 | 17316 | 17435 | 17,000 | +81.40(+0.47%) |
May 15, 2008 | 17085 | 17366 | 17080 | 17354 | 25,000 | +375.20(+2.21%) |
May 14, 2008 | 16691 | 17015 | 16626 | 16978 | 19,000 | +225.40(+1.35%) |
May 13, 2008 | 17008 | 17086 | 16698 | 16753 | 17,000 | -108.00(-0.64%) |
May 12, 2008 | 16641 | 16897 | 16547 | 16861 | 18,000 | +123.80(+0.74%) |
May 09, 2008 | 17021 | 17126 | 16679 | 16737 | 18,600 | -343.60(-2.01%) |
May 08, 2008 | 17213 | 17213 | 17038 | 17081 | 18,200 | -258.60(-1.49%) |
May 07, 2008 | 17404 | 17414 | 17230 | 17339 | 21,200 | -33.70(-0.19%) |
May 06, 2008 | 17441 | 17502 | 17238 | 17373 | 23,200 | -117.90(-0.67%) |
May 05, 2008 | 17687 | 17736 | 17457 | 17491 | 20,200 | -109.20(-0.62%) |
May 02, 2008 | 17560 | 17621 | 17446 | 17600 | 24,600 | +312.80(+1.81%) |
May 01, 2008 | 17479 | 17481 | 17242 | 17287 | 0 | +0.00(+0.00%) |
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%) |