Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 3067 | 3240 | 3038 | 3223 | 3,332 | +180.00(+5.91%) |
Jan 31, 2008 | 3002 | 3089 | 2978 | 3043 | 3,203 | -14.40(-0.47%) |
Jan 30, 2008 | 3107 | 3137 | 2959 | 3058 | 10,006 | -68.40(-2.19%) |
Jan 29, 2008 | 3240 | 3377 | 3120 | 3126 | 9,476 | -147.60(-4.51%) |
Jan 28, 2008 | 3047 | 3306 | 3000 | 3274 | 40,189 | +660.00(+25.25%) |
Jan 25, 2008 | 2702 | 2724 | 2604 | 2614 | 2,995 | -63.60(-2.38%) |
Jan 24, 2008 | 2760 | 2778 | 2671 | 2677 | 2,634 | -88.80(-3.21%) |
Jan 23, 2008 | 2826 | 2879 | 2605 | 2766 | 6,182 | -106.80(-3.72%) |
Jan 22, 2008 | 2790 | 3023 | 2743 | 2873 | 5,598 | -45.60(-1.56%) |
Jan 21, 2008 | 2950 | 3053 | 2869 | 2918 | 2,430 | +0.00(+0.00%) |
Jan 18, 2008 | 2950 | 3053 | 2869 | 2918 | 2,430 | -32.40(-1.10%) |
Jan 17, 2008 | 2707 | 2978 | 2690 | 2951 | 5,798 | +258.00(+9.58%) |
Jan 16, 2008 | 2729 | 2792 | 2682 | 2693 | 6,714 | -32.40(-1.19%) |
Jan 15, 2008 | 2820 | 2845 | 2706 | 2725 | 9,487 | -136.80(-4.78%) |
Jan 14, 2008 | 3004 | 3126 | 2848 | 2862 | 13,732 | -168.00(-5.54%) |
Jan 11, 2008 | 2906 | 3041 | 2882 | 3030 | 4,831 | +99.60(+3.40%) |
Jan 10, 2008 | 2586 | 2935 | 2586 | 2930 | 3,783 | +306.00(+11.66%) |
Jan 09, 2008 | 2528 | 2629 | 2514 | 2624 | 2,313 | +79.20(+3.11%) |
Jan 08, 2008 | 2507 | 2610 | 2483 | 2545 | 2,848 | +40.80(+1.63%) |
Jan 07, 2008 | 2496 | 2519 | 2431 | 2504 | 1,756 | +15.60(+0.63%) |
Jan 04, 2008 | 2575 | 2581 | 2477 | 2489 | 1,778 | -118.80(-4.56%) |
Jan 03, 2008 | 2610 | 2633 | 2513 | 2608 | 2,103 | -1.20(-0.05%) |
Jan 02, 2008 | 2611 | 2674 | 2536 | 2609 | 2,921 | -26.40(-1.00%) |