Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8606 | 8628 | 8499 | 8573 | 0 | -50.89(-0.59%) |
Mar 28, 2008 | 8592 | 8668 | 8564 | 8623 | 0 | +17.53(+0.20%) |
Mar 27, 2008 | 8698 | 8709 | 8559 | 8606 | 0 | -162.07(-1.85%) |
Mar 26, 2008 | 8776 | 8843 | 8712 | 8768 | 0 | -27.07(-0.31%) |
Mar 25, 2008 | 8854 | 8899 | 8761 | 8795 | 0 | -70.26(-0.79%) |
Mar 24, 2008 | 9049 | 9049 | 8781 | 8865 | 0 | +340.36(+3.99%) |
Mar 21, 2008 | 8454 | 8540 | 8413 | 8525 | 0 | +187.37(+2.25%) |
Mar 20, 2008 | 8152 | 8343 | 8125 | 8338 | 0 | +158.27(+1.93%) |
Mar 19, 2008 | 8216 | 8233 | 8143 | 8179 | 0 | +121.53(+1.51%) |
Mar 18, 2008 | 8039 | 8083 | 7955 | 8058 | 0 | +52.36(+0.65%) |
Mar 17, 2008 | 8041 | 8053 | 7901 | 8005 | 0 | -155.93(-1.91%) |
Mar 14, 2008 | 8293 | 8315 | 8120 | 8161 | 0 | -49.60(-0.60%) |
Mar 13, 2008 | 8408 | 8448 | 8199 | 8211 | 0 | -224.31(-2.66%) |
Mar 12, 2008 | 8578 | 8578 | 8424 | 8435 | 0 | +53.70(+0.64%) |
Mar 11, 2008 | 8207 | 8382 | 8207 | 8382 | 0 | +82.23(+0.99%) |
Mar 10, 2008 | 8501 | 8507 | 8287 | 8299 | 0 | -232.01(-2.72%) |
Mar 07, 2008 | 8537 | 8625 | 8513 | 8531 | 0 | -127.26(-1.47%) |
Mar 06, 2008 | 8559 | 8659 | 8526 | 8659 | 0 | +174.69(+2.06%) |
Mar 05, 2008 | 8494 | 8560 | 8439 | 8484 | 0 | +13.84(+0.16%) |
Mar 04, 2008 | 8279 | 8471 | 8279 | 8470 | 0 | +207.24(+2.51%) |
Mar 03, 2008 | 8214 | 8266 | 8147 | 8263 | 0 | -149.89(-1.78%) |
Feb 29, 2008 | 8367 | 8474 | 8367 | 8413 | 0 | -49.32(-0.58%) |
Feb 28, 2008 | 8401 | 8462 | 8363 | 8462 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 8401 | 8462 | 8363 | 8462 | 0 | +154.41(+1.86%) |
Feb 26, 2008 | 8380 | 8387 | 8259 | 8308 | 0 | +21.36(+0.26%) |
Feb 25, 2008 | 8229 | 8308 | 8229 | 8286 | 0 | +177.60(+2.19%) |
Feb 22, 2008 | 8013 | 8109 | 7987 | 8109 | 0 | +22.78(+0.28%) |
Feb 21, 2008 | 7982 | 8086 | 7972 | 8086 | 0 | +191.46(+2.43%) |
Feb 20, 2008 | 8000 | 8041 | 7855 | 7894 | 0 | -129.94(-1.62%) |
Feb 19, 2008 | 7985 | 8024 | 7933 | 8024 | 0 | +133.51(+1.69%) |
Feb 18, 2008 | 7925 | 7988 | 7873 | 7891 | 0 | +14.53(+0.18%) |
Feb 15, 2008 | 7766 | 7888 | 7762 | 7876 | 0 | +11.09(+0.14%) |
Feb 14, 2008 | 7711 | 7865 | 7707 | 7865 | 0 | +314.73(+4.17%) |
Feb 13, 2008 | 7645 | 7656 | 7534 | 7551 | 0 | -2.75(-0.04%) |
Feb 12, 2008 | 7568 | 7620 | 7530 | 7553 | 0 | -120.69(-1.57%) |
Feb 11, 2008 | 7614 | 7706 | 7584 | 7674 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 7614 | 7706 | 7584 | 7674 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 7614 | 7706 | 7584 | 7674 | 4,123,200 | +0.00(+0.00%) |
Feb 06, 2008 | 7614 | 7706 | 7584 | 7674 | 4,123,200 | +0.00(+0.00%) |
Feb 05, 2008 | 7614 | 7706 | 7584 | 7674 | 4,123,200 | +0.00(+0.00%) |
Feb 04, 2008 | 7614 | 7706 | 7584 | 7674 | 4,123,200 | +0.00(+0.00%) |
Feb 01, 2008 | 7614 | 7706 | 7584 | 7674 | 0 | +152.86(+2.03%) |
Jan 31, 2008 | 7528 | 7579 | 7401 | 7521 | 0 | -22.37(-0.30%) |
Jan 30, 2008 | 7604 | 7667 | 7508 | 7544 | 0 | -32.92(-0.43%) |
Jan 29, 2008 | 7594 | 7603 | 7447 | 7576 | 0 | +90.63(+1.21%) |
Jan 28, 2008 | 7679 | 7706 | 7478 | 7486 | 0 | -253.80(-3.28%) |
Jan 25, 2008 | 7648 | 7740 | 7648 | 7740 | 0 | +222.54(+2.96%) |
Jan 24, 2008 | 7639 | 7653 | 7413 | 7517 | 0 | +108.65(+1.47%) |
Jan 23, 2008 | 7708 | 7708 | 7385 | 7408 | 0 | -173.56(-2.29%) |
Jan 22, 2008 | 7595 | 7742 | 7567 | 7582 | 0 | -528.24(-6.51%) |
Jan 21, 2008 | 8167 | 8221 | 8100 | 8110 | 0 | -74.45(-0.91%) |
Jan 18, 2008 | 7935 | 8185 | 7884 | 8185 | 0 | +83.02(+1.02%) |
Jan 17, 2008 | 8245 | 8300 | 8004 | 8102 | 0 | -77.91(-0.95%) |
Jan 16, 2008 | 8286 | 8375 | 8180 | 8180 | 0 | -249.30(-2.96%) |
Jan 15, 2008 | 8316 | 8546 | 8312 | 8429 | 0 | +255.43(+3.13%) |
Jan 14, 2008 | 8254 | 8261 | 8098 | 8173 | 0 | +144.10(+1.79%) |
Jan 11, 2008 | 8134 | 8152 | 8026 | 8029 | 0 | -27.96(-0.35%) |
Jan 10, 2008 | 8153 | 8177 | 8057 | 8057 | 0 | -27.79(-0.34%) |
Jan 09, 2008 | 7842 | 8085 | 7818 | 8085 | 0 | +122.15(+1.53%) |
Jan 08, 2008 | 7909 | 8011 | 7896 | 7963 | 0 | +79.54(+1.01%) |
Jan 07, 2008 | 7960 | 8016 | 7883 | 7883 | 0 | -337.73(-4.11%) |
Jan 04, 2008 | 8134 | 8247 | 8098 | 8221 | 0 | +36.90(+0.45%) |
Jan 03, 2008 | 8172 | 8244 | 8130 | 8184 | 0 | -138.85(-1.67%) |
Jan 02, 2008 | 8492 | 8533 | 8320 | 8323 | 0 | -183.23(-2.15%) |