Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 59522 | 60289 | 58752 | 60289 | 4,314,400 | +759.00(+1.27%) |
Jan 30, 2008 | 58597 | 59715 | 58597 | 59530 | 3,441,800 | +936.00(+1.60%) |
Jan 29, 2008 | 57457 | 58721 | 56360 | 58594 | 3,928,600 | +0.00(+0.00%) |
Jan 28, 2008 | 57457 | 58721 | 56360 | 58594 | 0 | +1131.00(+1.97%) |
Jan 25, 2008 | 54242 | 57675 | 54242 | 57463 | 3,801,800 | +3228.00(+5.95%) |
Jan 24, 2008 | 56098 | 56098 | 53011 | 54235 | 3,719,400 | -1862.00(-3.32%) |
Jan 23, 2008 | 53705 | 56541 | 53610 | 56097 | 3,650,200 | +2388.00(+4.45%) |
Jan 22, 2008 | 57503 | 57503 | 53487 | 53709 | 3,566,400 | +0.00(+0.00%) |
Jan 21, 2008 | 57503 | 57503 | 53487 | 53709 | 0 | -3797.00(-6.60%) |
Jan 19, 2008 | 57039 | 58291 | 56241 | 57506 | 5,810,600 | +469.00(+0.82%) |
Jan 18, 2008 | 58773 | 59643 | 56734 | 57037 | 3,594,000 | -1740.00(-2.96%) |
Jan 17, 2008 | 59906 | 59906 | 58077 | 58777 | 3,455,400 | -1130.00(-1.89%) |
Jan 16, 2008 | 62180 | 62180 | 59897 | 59907 | 4,080,800 | -2281.00(-3.67%) |
Jan 15, 2008 | 61950 | 62536 | 61643 | 62188 | 2,829,000 | +0.00(+0.00%) |
Jan 14, 2008 | 61950 | 62536 | 61643 | 62188 | 0 | +246.00(+0.40%) |
Jan 12, 2008 | 63514 | 63514 | 61942 | 61942 | 2,920,600 | -1573.00(-2.48%) |
Jan 11, 2008 | 62677 | 63615 | 62594 | 63515 | 3,227,000 | +841.00(+1.34%) |
Jan 10, 2008 | 62078 | 62674 | 61487 | 62674 | 3,480,400 | +593.00(+0.96%) |
Jan 09, 2008 | 60771 | 62650 | 60771 | 62081 | 3,314,000 | +1309.00(+2.15%) |
Jan 08, 2008 | 61054 | 61505 | 60092 | 60772 | 2,223,400 | +0.00(+0.00%) |
Jan 07, 2008 | 61054 | 61505 | 60092 | 60772 | 0 | -265.00(-0.43%) |
Jan 05, 2008 | 62898 | 63436 | 60574 | 61037 | 2,613,800 | -1855.00(-2.95%) |
Jan 04, 2008 | 62814 | 63129 | 62556 | 62892 | 1,895,800 | +77.00(+0.12%) |
Jan 03, 2008 | 63885 | 63906 | 62659 | 62815 | 2,980,200 | +0.00(+0.00%) |
Jan 02, 2008 | 63885 | 63906 | 62659 | 62815 | 0 | -1071.00(-1.68%) |
Jan 01, 2008 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +0.00(+0.00%) |
Dec 31, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +0.00(+0.00%) |
Dec 29, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +112.00(+0.18%) |
Dec 28, 2007 | 64287 | 64584 | 63590 | 63774 | 2,043,800 | -514.00(-0.80%) |
Dec 27, 2007 | 63101 | 64304 | 63101 | 64288 | 1,820,200 | +0.00(+0.00%) |
Dec 26, 2007 | 63101 | 64304 | 63101 | 64288 | 0 | +1190.00(+1.89%) |
Dec 24, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +0.00(+0.00%) |
Dec 22, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +1382.00(+2.24%) |
Dec 21, 2007 | 61724 | 62467 | 61416 | 61716 | 4,797,200 | -6.00(-0.01%) |
Dec 20, 2007 | 61108 | 61734 | 60915 | 61722 | 0 | +626.00(+1.02%) |
Dec 19, 2007 | 59832 | 61421 | 59414 | 61096 | 3,616,600 | +1268.00(+2.12%) |
Dec 18, 2007 | 62445 | 62445 | 59820 | 59828 | 2,242,400 | +0.00(+0.00%) |
Dec 17, 2007 | 62445 | 62445 | 59820 | 59828 | 0 | -2617.00(-4.19%) |
Dec 15, 2007 | 62868 | 63455 | 62445 | 62445 | 3,054,000 | -416.00(-0.66%) |
Dec 14, 2007 | 64735 | 64735 | 62466 | 62861 | 2,936,800 | -1881.00(-2.91%) |
Dec 13, 2007 | 64512 | 66171 | 64502 | 64742 | 0 | +230.00(+0.36%) |
Dec 12, 2007 | 65448 | 66451 | 64127 | 64512 | 4,639,800 | -934.00(-1.43%) |
Dec 11, 2007 | 65642 | 65874 | 65228 | 65446 | 3,680,000 | +0.00(+0.00%) |
Dec 10, 2007 | 65642 | 65874 | 65228 | 65446 | 0 | -193.00(-0.29%) |
Dec 08, 2007 | 65789 | 66529 | 65278 | 65639 | 2,289,000 | -152.00(-0.23%) |
Dec 07, 2007 | 64929 | 65791 | 64692 | 65791 | 3,108,800 | +863.00(+1.33%) |
Dec 06, 2007 | 63483 | 65204 | 63483 | 64928 | 0 | +1446.00(+2.28%) |
Dec 05, 2007 | 63203 | 63722 | 62373 | 63482 | 0 | +282.00(+0.45%) |
Dec 04, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +194.00(+0.31%) |
Dec 01, 2007 | 62157 | 63701 | 62157 | 63006 | 4,849,000 | +850.00(+1.37%) |
Nov 30, 2007 | 61720 | 63190 | 61465 | 62156 | 5,978,200 | +441.00(+0.71%) |
Nov 29, 2007 | 59432 | 61858 | 59432 | 61715 | 6,116,600 | +2283.00(+3.84%) |
Nov 28, 2007 | 59067 | 59971 | 58096 | 59432 | 6,147,400 | +363.00(+0.61%) |
Nov 27, 2007 | 60973 | 61560 | 59067 | 59069 | 6,195,600 | +0.00(+0.00%) |
Nov 26, 2007 | 60973 | 61560 | 59067 | 59069 | 0 | -1902.00(-3.12%) |
Nov 24, 2007 | 60662 | 61334 | 60662 | 60971 | 8,923,600 | +318.00(+0.52%) |
Nov 23, 2007 | 60582 | 61102 | 60124 | 60653 | 2,223,600 | +71.00(+0.12%) |
Nov 22, 2007 | 62335 | 62335 | 59847 | 60582 | 6,540,600 | +0.00(+0.00%) |
Nov 21, 2007 | 62335 | 62335 | 59847 | 60582 | 0 | -1754.00(-2.81%) |
Nov 20, 2007 | 64609 | 64609 | 62321 | 62336 | 3,819,200 | +0.00(+0.00%) |
Nov 19, 2007 | 64609 | 64609 | 62321 | 62336 | 0 | -2273.00(-3.52%) |
Nov 17, 2007 | 64634 | 64802 | 63627 | 64609 | 4,450,600 | +0.00(+0.00%) |
Nov 16, 2007 | 64634 | 64802 | 63627 | 64609 | 0 | -22.00(-0.03%) |
Nov 15, 2007 | 62919 | 64896 | 62919 | 64631 | 10,894,400 | +1704.00(+2.71%) |
Nov 14, 2007 | 61526 | 62933 | 61034 | 62927 | 5,980,600 | +1400.00(+2.28%) |
Nov 13, 2007 | 64321 | 64321 | 61452 | 61527 | 5,393,400 | +0.00(+0.00%) |
Nov 12, 2007 | 64321 | 64321 | 61452 | 61527 | 0 | -2794.00(-4.34%) |
Nov 10, 2007 | 63571 | 65281 | 62279 | 64321 | 6,871,000 | +759.00(+1.19%) |
Nov 09, 2007 | 63503 | 65283 | 63140 | 63562 | 7,195,800 | +61.00(+0.10%) |
Nov 08, 2007 | 64503 | 64603 | 63223 | 63501 | 112,200 | -1002.00(-1.55%) |
Nov 07, 2007 | 62967 | 64524 | 62967 | 64503 | 4,556,000 | +1543.00(+2.45%) |
Nov 06, 2007 | 64049 | 64049 | 62720 | 62960 | 9,279,400 | +0.00(+0.00%) |
Nov 05, 2007 | 64049 | 64049 | 62720 | 62960 | 0 | -1090.00(-1.70%) |
Nov 02, 2007 | 65317 | 65317 | 63774 | 64050 | 6,187,200 | +0.00(+0.00%) |