Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13878 | 13962 | 13795 | 13926 | 118,400 | -105.80(-0.75%) |
Feb 28, 2008 | 14007 | 14106 | 13956 | 14031 | 127,400 | +206.60(+1.49%) |
Feb 27, 2008 | 14037 | 14054 | 13804 | 13825 | 133,800 | -89.90(-0.65%) |
Feb 26, 2008 | 13612 | 13969 | 13612 | 13915 | 152,000 | +0.00(+0.00%) |
Feb 25, 2008 | 13612 | 13969 | 13612 | 13915 | 0 | +414.10(+3.07%) |
Feb 23, 2008 | 13530 | 13541 | 13379 | 13500 | 144,200 | -187.80(-1.37%) |
Feb 22, 2008 | 13463 | 13784 | 13440 | 13688 | 143,000 | +377.90(+2.84%) |
Feb 21, 2008 | 13730 | 13730 | 13310 | 13310 | 163,600 | -447.50(-3.25%) |
Feb 20, 2008 | 13762 | 13853 | 13692 | 13758 | 147,400 | +122.50(+0.90%) |
Feb 19, 2008 | 13627 | 13822 | 13627 | 13635 | 147,200 | +0.00(+0.00%) |
Feb 18, 2008 | 13861 | 13861 | 13635 | 13635 | 0 | +12.80(+0.09%) |
Feb 16, 2008 | 13508 | 13667 | 13356 | 13623 | 154,800 | -3.90(-0.03%) |
Feb 15, 2008 | 13255 | 13626 | 13252 | 13626 | 147,200 | +558.20(+4.27%) |
Feb 14, 2008 | 13163 | 13240 | 13037 | 13068 | 138,800 | +46.30(+0.36%) |
Feb 13, 2008 | 12999 | 13138 | 12923 | 13022 | 147,600 | +0.00(+0.00%) |
Feb 12, 2008 | 12999 | 13138 | 12923 | 13022 | 0 | +4.80(+0.04%) |
Feb 11, 2008 | 13861 | 13861 | 13017 | 13017 | 0 | +0.00(+0.00%) |
Feb 09, 2008 | 13143 | 13280 | 12998 | 13017 | 170,600 | -190.00(-1.44%) |
Feb 08, 2008 | 13077 | 13244 | 12972 | 13207 | 163,000 | +108.00(+0.82%) |
Feb 07, 2008 | 13548 | 13552 | 13099 | 13099 | 176,800 | -646.30(-4.70%) |
Feb 06, 2008 | 13806 | 13822 | 13666 | 13746 | 133,600 | -114.20(-0.82%) |
Feb 05, 2008 | 13643 | 13889 | 13643 | 13860 | 138,200 | +0.00(+0.00%) |
Feb 04, 2008 | 13643 | 13889 | 13643 | 13860 | 0 | +362.50(+2.69%) |
Feb 02, 2008 | 13518 | 13648 | 13444 | 13497 | 142,600 | -95.30(-0.70%) |
Feb 01, 2008 | 13228 | 13623 | 13155 | 13592 | 165,200 | +247.50(+1.85%) |
Jan 31, 2008 | 13500 | 13514 | 13271 | 13345 | 152,400 | -133.90(-0.99%) |
Jan 30, 2008 | 13247 | 13507 | 13225 | 13479 | 147,000 | +391.00(+2.99%) |
Jan 29, 2008 | 13483 | 13502 | 13088 | 13088 | 152,800 | +0.00(+0.00%) |
Jan 28, 2008 | 13483 | 13502 | 13088 | 13088 | 0 | -541.30(-3.97%) |
Jan 26, 2008 | 13259 | 13647 | 13249 | 13629 | 178,800 | +536.40(+4.10%) |
Jan 25, 2008 | 12952 | 13135 | 12952 | 13093 | 189,600 | +263.70(+2.06%) |
Jan 24, 2008 | 12756 | 13064 | 12620 | 12829 | 178,000 | +256.10(+2.04%) |
Jan 23, 2008 | 13125 | 13125 | 12573 | 12573 | 199,000 | -752.90(-5.65%) |
Jan 22, 2008 | 13701 | 13705 | 13320 | 13326 | 152,600 | +0.00(+0.00%) |
Jan 21, 2008 | 13701 | 13705 | 13320 | 13326 | 0 | -535.40(-3.86%) |
Jan 19, 2008 | 13578 | 13903 | 13365 | 13861 | 191,000 | +77.80(+0.56%) |
Jan 18, 2008 | 13596 | 13803 | 13472 | 13784 | 192,800 | +279.00(+2.07%) |
Jan 17, 2008 | 13797 | 13842 | 13501 | 13504 | 204,600 | -468.10(-3.35%) |
Jan 16, 2008 | 14135 | 14224 | 13915 | 13973 | 163,800 | +0.00(+0.00%) |
Jan 15, 2008 | 14135 | 14224 | 13915 | 13973 | 0 | -138.20(-0.98%) |
Jan 14, 2008 | 16800 | 17459 | 14111 | 14111 | 0 | +0.00(+0.00%) |
Jan 12, 2008 | 14419 | 14448 | 14096 | 14111 | 175,400 | -277.30(-1.93%) |
Jan 11, 2008 | 14546 | 14585 | 14388 | 14388 | 130,200 | -211.10(-1.45%) |
Jan 10, 2008 | 14365 | 14603 | 14272 | 14599 | 155,400 | +70.50(+0.49%) |
Jan 09, 2008 | 14429 | 14548 | 14366 | 14529 | 146,800 | +28.20(+0.19%) |
Jan 08, 2008 | 14549 | 14668 | 14439 | 14500 | 139,800 | +0.00(+0.00%) |
Jan 07, 2008 | 14549 | 14668 | 14439 | 14500 | 0 | -190.90(-1.30%) |
Jan 05, 2008 | 15156 | 15157 | 14543 | 14691 | 98,800 | +0.00(+0.00%) |
Jan 04, 2008 | 15156 | 15157 | 14543 | 14691 | 0 | -616.40(-4.03%) |
Jan 03, 2008 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16800 | 17459 | 15308 | 15308 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 15413 | 15413 | 15241 | 15308 | 61,200 | -256.90(-1.65%) |
Dec 28, 2007 | 15616 | 15628 | 15536 | 15565 | 93,000 | -88.80(-0.57%) |
Dec 27, 2007 | 15614 | 15654 | 15560 | 15654 | 94,000 | +100.90(+0.65%) |
Dec 26, 2007 | 15441 | 15583 | 15441 | 15553 | 90,600 | +0.00(+0.00%) |
Dec 25, 2007 | 15441 | 15583 | 15441 | 15553 | 0 | +295.60(+1.94%) |
Dec 24, 2007 | 16800 | 17459 | 15257 | 15257 | 0 | +0.00(+0.00%) |
Dec 22, 2007 | 15044 | 15276 | 14998 | 15257 | 135,400 | +225.40(+1.50%) |
Dec 21, 2007 | 15151 | 15162 | 15018 | 15032 | 108,600 | +1.10(+0.01%) |
Dec 20, 2007 | 15165 | 15268 | 15030 | 15030 | 118,200 | -177.40(-1.17%) |
Dec 19, 2007 | 15099 | 15302 | 15004 | 15208 | 139,800 | -41.90(-0.27%) |
Dec 18, 2007 | 15433 | 15508 | 15219 | 15250 | 113,200 | +0.00(+0.00%) |
Dec 17, 2007 | 15433 | 15508 | 15219 | 15250 | 0 | -264.70(-1.71%) |
Dec 15, 2007 | 15547 | 15697 | 15434 | 15514 | 200,200 | -22.00(-0.14%) |
Dec 14, 2007 | 15818 | 15833 | 15532 | 15536 | 141,000 | -395.80(-2.48%) |
Dec 13, 2007 | 15829 | 15963 | 15700 | 15932 | 142,800 | -112.40(-0.70%) |
Dec 12, 2007 | 16003 | 16076 | 15972 | 16045 | 102,800 | +120.30(+0.76%) |
Dec 11, 2007 | 16007 | 16017 | 15826 | 15924 | 116,200 | +0.00(+0.00%) |
Dec 10, 2007 | 16007 | 16017 | 15826 | 15924 | 0 | -32.00(-0.20%) |
Dec 08, 2007 | 15992 | 16108 | 15948 | 15956 | 146,000 | +82.30(+0.52%) |
Dec 07, 2007 | 15782 | 15898 | 15741 | 15874 | 129,200 | +265.20(+1.70%) |
Dec 06, 2007 | 15419 | 15622 | 15365 | 15609 | 137,000 | +128.70(+0.83%) |
Dec 05, 2007 | 15614 | 15683 | 15446 | 15480 | 124,200 | -148.80(-0.95%) |
Dec 04, 2007 | 15748 | 15800 | 15578 | 15629 | 137,600 | +0.00(+0.00%) |
Dec 03, 2007 | 15748 | 15800 | 15578 | 15629 | 0 | -51.70(-0.33%) |