Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14196 | 14367 | 14192 | 14338 | 166,600 | +214.00(+1.52%) |
May 29, 2008 | 13833 | 14148 | 13833 | 14124 | 128,800 | +415.10(+3.03%) |
May 28, 2008 | 13937 | 13979 | 13666 | 13709 | 132,400 | -183.90(-1.32%) |
May 27, 2008 | 13751 | 13931 | 13751 | 13893 | 100,200 | +203.10(+1.48%) |
May 26, 2008 | 13876 | 13884 | 13671 | 13690 | 117,800 | -322.00(-2.30%) |
May 23, 2008 | 13945 | 14157 | 13925 | 14012 | 146,400 | +33.70(+0.24%) |
May 22, 2008 | 13773 | 13985 | 13658 | 13978 | 159,200 | +52.20(+0.37%) |
May 21, 2008 | 14002 | 14041 | 13847 | 13926 | 160,200 | -233.80(-1.65%) |
May 20, 2008 | 14220 | 14287 | 14122 | 14160 | 159,800 | -109.50(-0.77%) |
May 19, 2008 | 14294 | 14343 | 14219 | 14270 | 133,800 | +50.10(+0.35%) |
May 16, 2008 | 14364 | 14392 | 14195 | 14220 | 144,200 | -32.20(-0.23%) |
May 15, 2008 | 14167 | 14353 | 14167 | 14252 | 160,200 | +133.20(+0.94%) |
May 14, 2008 | 13962 | 14122 | 13877 | 14118 | 142,400 | +164.80(+1.18%) |
May 13, 2008 | 13814 | 13977 | 13734 | 13954 | 129,200 | +210.30(+1.53%) |
May 12, 2008 | 13566 | 13793 | 13541 | 13743 | 103,000 | +88.10(+0.65%) |
May 09, 2008 | 13941 | 13946 | 13640 | 13655 | 130,400 | -288.00(-2.07%) |
May 08, 2008 | 14008 | 14036 | 13930 | 13943 | 120,400 | -159.20(-1.13%) |
May 07, 2008 | 14148 | 14209 | 14023 | 14102 | 139,800 | +53.20(+0.38%) |
May 06, 2008 | 13944 | 14073 | 13944 | 14049 | 0 | +0.00(+0.00%) |
May 05, 2008 | 13944 | 14073 | 13944 | 14049 | 0 | +0.00(+0.00%) |
May 02, 2008 | 13944 | 14073 | 13944 | 14049 | 114,000 | +282.40(+2.05%) |
May 01, 2008 | 13803 | 13885 | 13727 | 13767 | 110,800 | -83.10(-0.60%) |
Apr 30, 2008 | 13803 | 13976 | 13766 | 13850 | 143,200 | -44.40(-0.32%) |
Apr 29, 2008 | 13908 | 14003 | 13746 | 13894 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 13908 | 14003 | 13746 | 13894 | 139,400 | +30.90(+0.22%) |
Apr 25, 2008 | 13614 | 13886 | 13614 | 13864 | 127,200 | +322.60(+2.38%) |
Apr 24, 2008 | 13614 | 13655 | 13497 | 13541 | 108,800 | -38.30(-0.28%) |
Apr 23, 2008 | 13456 | 13717 | 13449 | 13579 | 112,200 | +31.40(+0.23%) |
Apr 22, 2008 | 13588 | 13608 | 13519 | 13548 | 100,800 | -148.70(-1.09%) |
Apr 21, 2008 | 13640 | 13739 | 13640 | 13696 | 124,600 | +220.00(+1.63%) |
Apr 18, 2008 | 13426 | 13485 | 13324 | 13476 | 102,400 | +78.20(+0.58%) |
Apr 17, 2008 | 13316 | 13496 | 13313 | 13398 | 127,200 | +252.20(+1.92%) |
Apr 16, 2008 | 13131 | 13222 | 13112 | 13146 | 121,200 | +155.50(+1.20%) |
Apr 15, 2008 | 12953 | 13053 | 12876 | 12991 | 112,400 | +73.10(+0.57%) |
Apr 14, 2008 | 13133 | 13133 | 12859 | 12918 | 101,000 | -406.20(-3.05%) |
Apr 11, 2008 | 13062 | 13329 | 13040 | 13324 | 147,600 | +378.40(+2.92%) |
Apr 10, 2008 | 13030 | 13062 | 12898 | 12945 | 128,000 | -166.60(-1.27%) |
Apr 09, 2008 | 13295 | 13348 | 12998 | 13112 | 117,200 | -138.50(-1.05%) |
Apr 08, 2008 | 13374 | 13403 | 13226 | 13250 | 110,600 | -199.80(-1.49%) |
Apr 07, 2008 | 13241 | 13486 | 13229 | 13450 | 125,200 | +157.00(+1.18%) |
Apr 04, 2008 | 13286 | 13361 | 13220 | 13293 | 122,000 | -96.70(-0.72%) |
Apr 03, 2008 | 13190 | 13390 | 13137 | 13390 | 142,600 | +200.50(+1.52%) |
Apr 02, 2008 | 12836 | 13189 | 12836 | 13189 | 145,000 | +533.00(+4.21%) |
Apr 01, 2008 | 12540 | 12779 | 12522 | 12656 | 114,600 | +130.90(+1.05%) |
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%) |