Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2008 | 4294 | 4365 | 4276 | 4349 | 47,800 | +49.03(+1.14%) |
Feb 29, 2008 | 4343 | 4345 | 4266 | 4300 | 48,000 | -34.54(-0.80%) |
Feb 28, 2008 | 4257 | 4361 | 4222 | 4334 | 50,600 | +95.87(+2.26%) |
Feb 27, 2008 | 4303 | 4332 | 4123 | 4238 | 55,600 | +45.65(+1.09%) |
Feb 26, 2008 | 4370 | 4391 | 4183 | 4193 | 58,800 | +0.00(+0.00%) |
Feb 25, 2008 | 4370 | 4391 | 4183 | 4193 | 0 | -177.76(-4.07%) |
Feb 23, 2008 | 4500 | 4500 | 4333 | 4370 | 67,600 | -156.89(-3.47%) |
Feb 22, 2008 | 4534 | 4568 | 4453 | 4527 | 61,400 | -39.85(-0.87%) |
Feb 21, 2008 | 4683 | 4696 | 4557 | 4567 | 66,400 | -97.26(-2.09%) |
Feb 20, 2008 | 4582 | 4666 | 4545 | 4664 | 60,600 | +96.14(+2.10%) |
Feb 19, 2008 | 4547 | 4601 | 4518 | 4568 | 55,800 | +0.00(+0.00%) |
Feb 18, 2008 | 4547 | 4601 | 4518 | 4568 | 0 | +71.02(+1.58%) |
Feb 16, 2008 | 4524 | 4524 | 4431 | 4497 | 41,400 | -55.19(-1.21%) |
Feb 15, 2008 | 4527 | 4577 | 4508 | 4552 | 35,000 | +61.60(+1.37%) |
Feb 14, 2008 | 4525 | 4548 | 4455 | 4491 | 37,000 | +0.00(+0.00%) |
Feb 13, 2008 | 4525 | 4548 | 4455 | 4491 | 0 | -108.98(-2.37%) |
Feb 12, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 4623 | 4663 | 4550 | 4600 | 52,600 | -72.47(-1.55%) |
Feb 05, 2008 | 4415 | 4672 | 4415 | 4672 | 63,400 | +0.00(+0.00%) |
Feb 04, 2008 | 4415 | 4672 | 4415 | 4672 | 0 | +351.40(+8.13%) |
Feb 02, 2008 | 4388 | 4412 | 4196 | 4321 | 59,400 | -62.62(-1.43%) |