Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3414 | 3450 | 3391 | 3433 | 48,400 | +31.91(+0.94%) |
May 29, 2008 | 3448 | 3482 | 3401 | 3401 | 51,400 | -57.59(-1.66%) |
May 28, 2008 | 3383 | 3486 | 3354 | 3459 | 52,400 | +83.62(+2.48%) |
May 27, 2008 | 3355 | 3384 | 3334 | 3375 | 42,400 | +10.87(+0.32%) |
May 26, 2008 | 3442 | 3444 | 3362 | 3365 | 52,800 | -108.55(-3.13%) |
May 23, 2008 | 3474 | 3521 | 3436 | 3473 | 60,000 | -12.54(-0.36%) |
May 22, 2008 | 3493 | 3558 | 3470 | 3486 | 68,600 | -58.56(-1.65%) |
May 21, 2008 | 3414 | 3561 | 3355 | 3544 | 73,600 | +101.03(+2.93%) |
May 20, 2008 | 3602 | 3632 | 3432 | 3443 | 66,400 | -161.60(-4.48%) |
May 19, 2008 | 3616 | 3625 | 3564 | 3605 | 48,400 | -19.47(-0.54%) |
May 16, 2008 | 3638 | 3661 | 3582 | 3624 | 64,800 | -13.09(-0.36%) |
May 15, 2008 | 3677 | 3707 | 3636 | 3637 | 84,000 | -20.11(-0.55%) |
May 14, 2008 | 3550 | 3662 | 3550 | 3657 | 88,600 | +97.19(+2.73%) |
May 13, 2008 | 3516 | 3615 | 3508 | 3560 | 90,800 | -66.74(-1.84%) |
May 12, 2008 | 3549 | 3669 | 3522 | 3627 | 79,800 | +13.49(+0.37%) |
May 09, 2008 | 3683 | 3693 | 3552 | 3613 | 87,800 | -43.35(-1.19%) |
May 08, 2008 | 3539 | 3658 | 3523 | 3657 | 75,200 | +77.69(+2.17%) |
May 07, 2008 | 3716 | 3774 | 3578 | 3579 | 90,400 | -154.35(-4.13%) |
May 06, 2008 | 3736 | 3786 | 3681 | 3734 | 99,000 | -27.51(-0.73%) |
May 05, 2008 | 3740 | 3768 | 3697 | 3761 | 99,600 | +67.90(+1.84%) |
May 02, 2008 | 3546 | 3705 | 3543 | 3693 | 0 | +0.00(+0.00%) |
May 01, 2008 | 3546 | 3705 | 3543 | 3693 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 3546 | 3705 | 3543 | 3693 | 107,600 | +169.70(+4.82%) |
Apr 29, 2008 | 3457 | 3544 | 3453 | 3523 | 67,200 | +48.69(+1.40%) |
Apr 28, 2008 | 3497 | 3531 | 3460 | 3475 | 75,800 | -83.03(-2.33%) |
Apr 25, 2008 | 3573 | 3659 | 3528 | 3558 | 129,600 | -25.28(-0.71%) |
Apr 24, 2008 | 3540 | 3593 | 3462 | 3583 | 142,000 | +304.70(+9.29%) |
Apr 23, 2008 | 3116 | 3297 | 3090 | 3278 | 66,200 | +130.54(+4.15%) |
Apr 22, 2008 | 3077 | 3149 | 2991 | 3148 | 48,800 | +30.81(+0.99%) |
Apr 21, 2008 | 3305 | 3305 | 3074 | 3117 | 60,000 | +22.31(+0.72%) |
Apr 18, 2008 | 3201 | 3204 | 3078 | 3095 | 43,600 | -128.07(-3.97%) |
Apr 17, 2008 | 3286 | 3353 | 3180 | 3223 | 45,800 | -68.86(-2.09%) |
Apr 16, 2008 | 3350 | 3363 | 3283 | 3292 | 40,000 | -56.75(-1.69%) |
Apr 15, 2008 | 3283 | 3350 | 3212 | 3348 | 44,600 | +51.68(+1.57%) |
Apr 14, 2008 | 3419 | 3428 | 3285 | 3297 | 50,400 | -196.22(-5.62%) |
Apr 11, 2008 | 3499 | 3518 | 3462 | 3493 | 43,200 | +21.15(+0.61%) |
Apr 10, 2008 | 3378 | 3474 | 3345 | 3472 | 45,400 | +57.83(+1.69%) |
Apr 09, 2008 | 3586 | 3607 | 3413 | 3414 | 59,800 | -198.63(-5.50%) |
Apr 08, 2008 | 3604 | 3657 | 3564 | 3613 | 65,400 | +12.92(+0.36%) |
Apr 07, 2008 | 3419 | 3613 | 3387 | 3600 | 61,000 | +153.38(+4.45%) |
Apr 04, 2008 | 3323 | 3457 | 3271 | 3446 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 3323 | 3457 | 3271 | 3446 | 50,800 | +98.36(+2.94%) |
Apr 02, 2008 | 3371 | 3465 | 3284 | 3348 | 65,400 | +18.72(+0.56%) |
Apr 01, 2008 | 3461 | 3493 | 3309 | 3329 | 54,800 | -143.55(-4.13%) |
Mar 31, 2008 | 3466 | 3556 | 3446 | 3473 | 47,200 | -107.44(-3.00%) |
Mar 28, 2008 | 3379 | 3591 | 3357 | 3580 | 63,200 | +168.66(+4.94%) |
Mar 27, 2008 | 3541 | 3541 | 3408 | 3411 | 55,000 | -195.37(-5.42%) |
Mar 26, 2008 | 3644 | 3698 | 3591 | 3607 | 46,200 | -22.76(-0.63%) |
Mar 25, 2008 | 3560 | 3659 | 3522 | 3630 | 52,800 | +3.43(+0.09%) |
Mar 24, 2008 | 3830 | 3840 | 3625 | 3626 | 59,000 | -170.39(-4.49%) |
Mar 21, 2008 | 3790 | 3838 | 3746 | 3797 | 65,000 | -7.47(-0.20%) |
Mar 20, 2008 | 3722 | 3858 | 3516 | 3804 | 73,200 | +42.45(+1.13%) |
Mar 19, 2008 | 3746 | 3814 | 3678 | 3762 | 61,600 | +92.70(+2.53%) |
Mar 18, 2008 | 3790 | 3863 | 3607 | 3669 | 57,800 | -151.15(-3.96%) |
Mar 17, 2008 | 3941 | 3941 | 3813 | 3820 | 49,200 | -142.62(-3.60%) |
Mar 14, 2008 | 3957 | 4001 | 3892 | 3963 | 41,400 | -8.59(-0.22%) |
Mar 13, 2008 | 4033 | 4055 | 3902 | 3971 | 63,600 | -98.86(-2.43%) |
Mar 12, 2008 | 4255 | 4273 | 4069 | 4070 | 57,200 | -95.76(-2.30%) |
Mar 11, 2008 | 4122 | 4166 | 4063 | 4166 | 51,400 | +19.58(+0.47%) |
Mar 10, 2008 | 4266 | 4266 | 4121 | 4146 | 65,600 | -154.22(-3.59%) |
Mar 08, 2008 | 4316 | 4341 | 4266 | 4301 | 56,800 | -60.47(-1.39%) |
Mar 07, 2008 | 4310 | 4428 | 4261 | 4361 | 85,000 | +68.34(+1.59%) |
Mar 06, 2008 | 4316 | 4353 | 4211 | 4293 | 74,200 | -42.80(-0.99%) |
Mar 05, 2008 | 4454 | 4472 | 4321 | 4335 | 87,000 | -102.82(-2.32%) |
Mar 04, 2008 | 4324 | 4457 | 4279 | 4438 | 78,600 | +0.00(+0.00%) |
Mar 03, 2008 | 4324 | 4457 | 4279 | 4438 | 0 | +89.73(+2.06%) |