Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12709 | 12709 | 12431 | 12526 | 124,000 | -295.00(-2.30%) |
Mar 28, 2008 | 12594 | 12874 | 12508 | 12820 | 122,600 | +215.90(+1.71%) |
Mar 27, 2008 | 12618 | 12622 | 12476 | 12605 | 114,200 | -102.00(-0.80%) |
Mar 26, 2008 | 12649 | 12712 | 12591 | 12707 | 107,400 | -38.60(-0.30%) |
Mar 25, 2008 | 12640 | 12791 | 12573 | 12745 | 130,200 | +265.10(+2.12%) |
Mar 24, 2008 | 12473 | 12582 | 12438 | 12480 | 108,400 | -2.50(-0.02%) |
Mar 21, 2008 | 12332 | 12496 | 12308 | 12483 | 122,000 | +49.20(+0.40%) |
Mar 20, 2008 | 12433 | 12433 | 12433 | 12433 | 0 | +173.00(+1.41%) |
Mar 19, 2008 | 12142 | 12375 | 12142 | 12260 | 143,800 | +296.20(+2.48%) |
Mar 18, 2008 | 11829 | 11995 | 11794 | 11964 | 157,800 | +176.70(+1.50%) |
Mar 17, 2008 | 12089 | 12133 | 11691 | 11788 | 172,600 | -454.10(-3.71%) |
Mar 14, 2008 | 12510 | 12583 | 12167 | 12242 | 232,000 | -191.80(-1.54%) |
Mar 13, 2008 | 12741 | 12772 | 12352 | 12433 | 143,400 | -427.70(-3.33%) |
Mar 12, 2008 | 12842 | 13071 | 12799 | 12861 | 141,000 | +202.80(+1.60%) |
Mar 11, 2008 | 12392 | 12675 | 12353 | 12658 | 162,200 | +126.20(+1.01%) |
Mar 10, 2008 | 12717 | 12777 | 12527 | 12532 | 151,200 | -250.70(-1.96%) |
Mar 08, 2008 | 13025 | 13025 | 12744 | 12783 | 144,200 | -432.60(-3.27%) |
Mar 07, 2008 | 13069 | 13365 | 13050 | 13215 | 134,200 | +243.30(+1.88%) |
Mar 06, 2008 | 12973 | 13044 | 12920 | 12972 | 128,800 | -20.20(-0.16%) |
Mar 05, 2008 | 13080 | 13110 | 12883 | 12992 | 138,600 | +0.10(+0.00%) |
Mar 04, 2008 | 13413 | 13414 | 12992 | 12992 | 142,400 | +0.00(+0.00%) |
Mar 03, 2008 | 13413 | 13414 | 12992 | 12992 | 0 | -610.80(-4.49%) |
Mar 01, 2008 | 13735 | 13739 | 13533 | 13603 | 126,600 | -322.50(-2.32%) |
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%) |