Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63826 | 68038 | 63826 | 67868 | 2,112,800 | +4042.00(+6.33%) |
Apr 29, 2008 | 65678 | 65678 | 63706 | 63826 | 1,113,600 | -1852.00(-2.82%) |
Apr 28, 2008 | 65191 | 66025 | 65191 | 65678 | 1,183,000 | +491.00(+0.75%) |
Apr 25, 2008 | 64576 | 65253 | 64172 | 65187 | 1,111,000 | +611.00(+0.95%) |
Apr 24, 2008 | 64946 | 65086 | 64223 | 64576 | 971,600 | -372.00(-0.57%) |
Apr 23, 2008 | 65413 | 65689 | 64914 | 64948 | 862,800 | -465.00(-0.71%) |
Apr 22, 2008 | 64922 | 65689 | 64922 | 65413 | 965,800 | +490.00(+0.75%) |
Apr 21, 2008 | 64554 | 65384 | 64554 | 64923 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 64554 | 65384 | 64554 | 64923 | 856,800 | +371.00(+0.57%) |
Apr 17, 2008 | 64150 | 64945 | 63599 | 64552 | 908,400 | +400.00(+0.62%) |
Apr 16, 2008 | 62625 | 64314 | 62625 | 64152 | 1,237,800 | +1534.00(+2.45%) |
Apr 15, 2008 | 62151 | 62825 | 62151 | 62618 | 841,600 | +465.00(+0.75%) |
Apr 14, 2008 | 62592 | 62733 | 61467 | 62153 | 926,600 | -432.00(-0.69%) |
Apr 11, 2008 | 63526 | 63526 | 62459 | 62585 | 696,800 | -942.00(-1.48%) |
Apr 10, 2008 | 63475 | 63646 | 62712 | 63527 | 909,400 | +50.00(+0.08%) |
Apr 09, 2008 | 64540 | 64621 | 63167 | 63477 | 863,400 | -1063.00(-1.65%) |
Apr 08, 2008 | 64180 | 64833 | 63453 | 64540 | 878,000 | +364.00(+0.57%) |
Apr 07, 2008 | 64447 | 65409 | 63919 | 64176 | 909,400 | -270.00(-0.42%) |
Apr 04, 2008 | 64177 | 64630 | 63906 | 64446 | 812,800 | +271.00(+0.42%) |
Apr 03, 2008 | 63367 | 64731 | 62793 | 64175 | 1,039,400 | +811.00(+1.28%) |
Apr 02, 2008 | 62775 | 63816 | 62775 | 63364 | 1,076,800 | +589.00(+0.94%) |
Apr 01, 2008 | 60965 | 62788 | 60965 | 62775 | 1,205,600 | +1807.00(+2.96%) |
Mar 31, 2008 | 60449 | 60982 | 59917 | 60968 | 2,168,400 | +516.00(+0.85%) |
Mar 28, 2008 | 60762 | 61062 | 60192 | 60452 | 1,673,400 | -310.00(-0.51%) |
Mar 27, 2008 | 61418 | 62200 | 60679 | 60762 | 1,639,200 | -653.00(-1.06%) |
Mar 26, 2008 | 61234 | 61849 | 60759 | 61415 | 2,351,000 | +181.00(+0.30%) |
Mar 25, 2008 | 59820 | 61616 | 59820 | 61234 | 2,523,800 | +1421.00(+2.38%) |
Mar 24, 2008 | 58994 | 61083 | 58994 | 59813 | 2,289,000 | +825.70(+1.40%) |
Mar 21, 2008 | 58818 | 59170 | 57824 | 58987 | 0 | +0.30(+0.00%) |
Mar 20, 2008 | 58818 | 59170 | 57824 | 58987 | 2,717,800 | +160.00(+0.27%) |
Mar 19, 2008 | 61936 | 62372 | 58805 | 58827 | 2,229,400 | -3106.00(-5.02%) |
Mar 18, 2008 | 60040 | 61933 | 60040 | 61933 | 3,084,800 | +1921.00(+3.20%) |
Mar 17, 2008 | 61987 | 61987 | 59342 | 60012 | 2,131,800 | -1979.00(-3.19%) |
Mar 14, 2008 | 62280 | 63028 | 60710 | 61991 | 2,813,200 | -289.00(-0.46%) |
Mar 13, 2008 | 62175 | 62413 | 60168 | 62280 | 3,854,200 | +103.00(+0.17%) |
Mar 12, 2008 | 62378 | 63036 | 62022 | 62177 | 2,316,400 | -191.00(-0.31%) |
Mar 11, 2008 | 60006 | 62368 | 60006 | 62368 | 3,223,600 | +2369.00(+3.95%) |
Mar 10, 2008 | 61869 | 61923 | 59996 | 59999 | 1,901,000 | -1869.00(-3.02%) |
Mar 08, 2008 | 62973 | 62973 | 61382 | 61868 | 2,489,000 | -1107.00(-1.76%) |
Mar 07, 2008 | 64631 | 64676 | 62975 | 62975 | 2,246,000 | -1654.00(-2.56%) |
Mar 06, 2008 | 63653 | 65045 | 63653 | 64629 | 2,322,800 | +973.00(+1.53%) |
Mar 05, 2008 | 64486 | 64530 | 62745 | 63656 | 2,141,800 | -834.00(-1.29%) |
Mar 04, 2008 | 63496 | 64644 | 63159 | 64490 | 2,267,000 | +0.00(+0.00%) |
Mar 03, 2008 | 63496 | 64644 | 63159 | 64490 | 0 | +1001.00(+1.58%) |
Mar 01, 2008 | 65553 | 65553 | 63482 | 63489 | 2,817,000 | -2066.00(-3.15%) |
Feb 29, 2008 | 65495 | 66005 | 65248 | 65555 | 3,693,000 | +60.00(+0.09%) |
Feb 28, 2008 | 65178 | 65968 | 64647 | 65495 | 4,842,600 | +312.00(+0.48%) |
Feb 27, 2008 | 64994 | 65399 | 63983 | 65183 | 3,564,000 | +182.00(+0.28%) |
Feb 26, 2008 | 64605 | 65013 | 64060 | 65001 | 2,370,400 | +0.00(+0.00%) |
Feb 25, 2008 | 64605 | 65013 | 64060 | 65001 | 0 | +392.00(+0.61%) |
Feb 23, 2008 | 63780 | 64609 | 63360 | 64609 | 2,075,800 | +817.00(+1.28%) |
Feb 22, 2008 | 63748 | 64631 | 63620 | 63792 | 2,422,600 | +45.00(+0.07%) |
Feb 21, 2008 | 62292 | 63780 | 61634 | 63747 | 2,756,400 | +1450.00(+2.33%) |
Feb 20, 2008 | 62801 | 63590 | 62180 | 62297 | 2,089,200 | -504.00(-0.80%) |
Feb 19, 2008 | 61292 | 62883 | 61292 | 62801 | 1,497,200 | +196.00(+0.31%) |
Feb 18, 2008 | 61292 | 62846 | 61292 | 62605 | 0 | +1333.00(+2.18%) |
Feb 16, 2008 | 61803 | 61803 | 60717 | 61272 | 2,353,000 | -547.00(-0.88%) |
Feb 15, 2008 | 62595 | 63224 | 61737 | 61819 | 2,359,200 | -772.00(-1.23%) |
Feb 14, 2008 | 61802 | 63002 | 61802 | 62591 | 4,423,000 | +786.00(+1.27%) |
Feb 13, 2008 | 60645 | 62828 | 60645 | 61805 | 13,473,600 | +1162.00(+1.92%) |
Feb 12, 2008 | 59081 | 60805 | 59081 | 60643 | 2,569,600 | +0.00(+0.00%) |
Feb 11, 2008 | 59081 | 60805 | 59081 | 60643 | 0 | +1567.00(+2.65%) |
Feb 09, 2008 | 58967 | 59520 | 58843 | 59076 | 2,023,200 | +111.00(+0.19%) |
Feb 08, 2008 | 58965 | 59581 | 58030 | 58965 | 3,993,400 | -4.00(-0.01%) |
Feb 07, 2008 | 61076 | 61076 | 58742 | 58969 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 61076 | 61076 | 58742 | 58969 | 0 | -2111.00(-3.46%) |
Feb 05, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +0.00(+0.00%) |
Feb 04, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +0.00(+0.00%) |
Feb 02, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +1590.00(+2.67%) |