Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 4408 | 4487 | 4368 | 4383 | 45,200 | -34.46(-0.78%) |
Jan 31, 2008 | 4506 | 4554 | 4331 | 4418 | 55,000 | -40.09(-0.90%) |
Jan 30, 2008 | 4426 | 4518 | 4390 | 4458 | 50,400 | +38.65(+0.87%) |
Jan 29, 2008 | 4721 | 4721 | 4409 | 4419 | 69,400 | +0.00(+0.00%) |
Jan 28, 2008 | 4721 | 4721 | 4409 | 4419 | 0 | -342.40(-7.19%) |
Jan 26, 2008 | 4717 | 4807 | 4658 | 4762 | 78,000 | +43.96(+0.93%) |
Jan 25, 2008 | 4753 | 4768 | 4625 | 4718 | 90,000 | +14.68(+0.31%) |
Jan 24, 2008 | 4573 | 4705 | 4510 | 4703 | 88,000 | +143.30(+3.14%) |
Jan 23, 2008 | 4818 | 4818 | 4512 | 4560 | 92,400 | -354.69(-7.22%) |
Jan 22, 2008 | 5189 | 5201 | 4891 | 4914 | 75,600 | +0.00(+0.00%) |
Jan 21, 2008 | 5189 | 5201 | 4891 | 4914 | 0 | -266.07(-5.14%) |
Jan 19, 2008 | 5141 | 5188 | 5093 | 5181 | 68,600 | +28.88(+0.56%) |
Jan 18, 2008 | 5236 | 5312 | 5040 | 5152 | 99,000 | -138.98(-2.63%) |
Jan 17, 2008 | 5395 | 5396 | 5289 | 5291 | 89,200 | -153.18(-2.81%) |
Jan 16, 2008 | 5504 | 5505 | 5406 | 5444 | 80,800 | -54.11(-0.98%) |
Jan 15, 2008 | 5508 | 5523 | 5457 | 5498 | 78,800 | +0.00(+0.00%) |
Jan 14, 2008 | 5508 | 5523 | 5457 | 5498 | 0 | +13.22(+0.24%) |
Jan 12, 2008 | 5471 | 5500 | 5424 | 5485 | 87,800 | +28.14(+0.52%) |
Jan 11, 2008 | 5449 | 5484 | 5407 | 5457 | 96,600 | +20.73(+0.38%) |
Jan 10, 2008 | 5365 | 5438 | 5347 | 5436 | 76,800 | +49.28(+0.91%) |
Jan 09, 2008 | 5415 | 5480 | 5345 | 5387 | 102,400 | -6.81(-0.13%) |
Jan 08, 2008 | 5357 | 5403 | 5333 | 5393 | 92,000 | +0.00(+0.00%) |
Jan 07, 2008 | 5357 | 5403 | 5333 | 5393 | 0 | +31.77(+0.59%) |
Jan 05, 2008 | 5328 | 5372 | 5318 | 5362 | 80,800 | +41.71(+0.78%) |
Jan 04, 2008 | 5270 | 5321 | 5211 | 5320 | 98,600 | +47.05(+0.89%) |
Jan 03, 2008 | 5265 | 5295 | 5202 | 5273 | 76,600 | +0.00(+0.00%) |
Jan 02, 2008 | 5265 | 5295 | 5202 | 5273 | 0 | +11.25(+0.21%) |
Jan 01, 2008 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5320 | 5336 | 5249 | 5262 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 5320 | 5336 | 5249 | 5262 | 77,200 | -47.33(-0.89%) |
Dec 28, 2007 | 5248 | 5317 | 5204 | 5309 | 87,400 | +75.54(+1.44%) |
Dec 27, 2007 | 5209 | 5263 | 5159 | 5233 | 74,400 | +32.17(+0.62%) |
Dec 26, 2007 | 5233 | 5254 | 5179 | 5201 | 71,000 | -33.08(-0.63%) |
Dec 25, 2007 | 5133 | 5284 | 5105 | 5234 | 85,000 | +0.00(+0.00%) |
Dec 24, 2007 | 5133 | 5284 | 5105 | 5234 | 0 | +132.48(+2.60%) |
Dec 22, 2007 | 5017 | 5112 | 5014 | 5102 | 66,200 | +58.24(+1.15%) |
Dec 21, 2007 | 4965 | 5051 | 4923 | 5044 | 57,800 | +101.76(+2.06%) |
Dec 20, 2007 | 4878 | 4960 | 4868 | 4942 | 56,200 | +105.61(+2.18%) |
Dec 19, 2007 | 4856 | 4905 | 4812 | 4836 | 40,600 | -40.59(-0.83%) |
Dec 18, 2007 | 5007 | 5007 | 4875 | 4877 | 63,600 | +0.00(+0.00%) |
Dec 17, 2007 | 5007 | 5007 | 4875 | 4877 | 0 | -131.15(-2.62%) |
Dec 15, 2007 | 4900 | 5011 | 4860 | 5008 | 53,000 | +49.87(+1.01%) |
Dec 14, 2007 | 5078 | 5095 | 4954 | 4958 | 67,200 | -137.50(-2.70%) |
Dec 13, 2007 | 5148 | 5150 | 5055 | 5096 | 72,200 | -79.54(-1.54%) |
Dec 12, 2007 | 5181 | 5210 | 5104 | 5175 | 66,800 | +13.16(+0.25%) |
Dec 11, 2007 | 5011 | 5169 | 4991 | 5162 | 68,800 | +0.00(+0.00%) |
Dec 10, 2007 | 5011 | 5169 | 4991 | 5162 | 0 | +70.16(+1.38%) |
Dec 08, 2007 | 5038 | 5097 | 5021 | 5092 | 50,000 | +56.69(+1.13%) |
Dec 07, 2007 | 5056 | 5066 | 4995 | 5035 | 43,200 | -7.58(-0.15%) |
Dec 06, 2007 | 4917 | 5053 | 4893 | 5043 | 54,400 | +126.76(+2.58%) |
Dec 05, 2007 | 4882 | 4971 | 4882 | 4916 | 42,800 | +47.28(+0.97%) |
Dec 04, 2007 | 4839 | 4900 | 4798 | 4869 | 53,800 | +0.00(+0.00%) |
Dec 03, 2007 | 4839 | 4900 | 4798 | 4869 | 0 | -3.17(-0.07%) |