Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1250 | 1310 | 1230 | 1310 | 2,824 | +59.00(+4.72%) |
Jan 30, 2008 | 1275 | 1290 | 1246 | 1251 | 886 | -34.00(-2.65%) |
Jan 29, 2008 | 1300 | 1305 | 1270 | 1285 | 855 | -15.00(-1.15%) |
Jan 28, 2008 | 1281 | 1318 | 1275 | 1300 | 1,882 | +35.00(+2.77%) |
Jan 25, 2008 | 1350 | 1350 | 1250 | 1265 | 2,217 | -80.00(-5.95%) |
Jan 24, 2008 | 1274 | 1345 | 1274 | 1345 | 1,377 | +34.00(+2.59%) |
Jan 23, 2008 | 1302 | 1350 | 1265 | 1311 | 2,610 | -39.00(-2.89%) |
Jan 22, 2008 | 1365 | 1440 | 1340 | 1350 | 4,631 | -51.00(-3.64%) |
Jan 21, 2008 | 1400 | 1463 | 1400 | 1401 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1400 | 1463 | 1400 | 1401 | 1,801 | +6.00(+0.43%) |
Jan 17, 2008 | 1460 | 1515 | 1355 | 1395 | 2,973 | -100.00(-6.69%) |
Jan 16, 2008 | 1408 | 1507 | 1373 | 1495 | 2,108 | +75.00(+5.28%) |
Jan 15, 2008 | 1370 | 1420 | 1370 | 1420 | 1,546 | +19.00(+1.36%) |
Jan 14, 2008 | 1415 | 1419 | 1400 | 1401 | 1,135 | -4.00(-0.28%) |
Jan 11, 2008 | 1405 | 1430 | 1401 | 1405 | 437 | -5.00(-0.35%) |
Jan 10, 2008 | 1430 | 1430 | 1400 | 1410 | 1,434 | +7.00(+0.50%) |
Jan 09, 2008 | 1401 | 1420 | 1400 | 1403 | 1,948 | +0.00(+0.00%) |
Jan 08, 2008 | 1413 | 1424 | 1391 | 1403 | 4,142 | +2.97(+0.21%) |
Jan 07, 2008 | 1465 | 1470 | 1380 | 1400 | 5,279 | -59.97(-4.11%) |
Jan 04, 2008 | 1470 | 1480 | 1456 | 1460 | 5,974 | -10.00(-0.68%) |
Jan 03, 2008 | 1450 | 1540 | 1450 | 1470 | 1,221 | -7.00(-0.47%) |
Jan 02, 2008 | 1470 | 1485 | 1470 | 1477 | 2,906 | +7.00(+0.48%) |
Jan 01, 2008 | 1430 | 1505 | 1430 | 1470 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1430 | 1505 | 1430 | 1470 | 6,483 | -2.85(-0.19%) |
Dec 28, 2007 | 1450 | 1520 | 1450 | 1473 | 3,213 | +15.85(+1.09%) |
Dec 27, 2007 | 1452 | 1475 | 1450 | 1457 | 2,430 | +5.00(+0.34%) |
Dec 26, 2007 | 1400 | 1475 | 1400 | 1452 | 1,700 | +22.00(+1.54%) |
Dec 24, 2007 | 1390 | 1469 | 1390 | 1430 | 2,252 | +13.00(+0.92%) |
Dec 21, 2007 | 1450 | 1450 | 1401 | 1417 | 3,448 | +1.00(+0.07%) |
Dec 20, 2007 | 1420 | 1460 | 1410 | 1416 | 3,609 | -40.20(-2.76%) |
Dec 19, 2007 | 1410 | 1473 | 1410 | 1456 | 1,011 | +14.20(+0.98%) |
Dec 18, 2007 | 1425 | 1470 | 1425 | 1442 | 1,403 | -8.00(-0.55%) |
Dec 17, 2007 | 1435 | 1483 | 1435 | 1450 | 2,266 | -30.00(-2.03%) |
Dec 14, 2007 | 1505 | 1510 | 1397 | 1480 | 1,209 | -30.00(-1.99%) |
Dec 13, 2007 | 1484 | 1540 | 1484 | 1510 | 5,666 | +0.00(+0.00%) |
Dec 12, 2007 | 1550 | 1550 | 1495 | 1510 | 2,250 | +0.00(+0.00%) |
Dec 11, 2007 | 1530 | 1560 | 1510 | 1510 | 1,106 | -10.00(-0.66%) |
Dec 10, 2007 | 1505 | 1535 | 1495 | 1520 | 922 | +15.00(+1.00%) |
Dec 07, 2007 | 1560 | 1565 | 1500 | 1505 | 2,431 | -60.00(-3.83%) |
Dec 06, 2007 | 1522 | 1585 | 1515 | 1565 | 1,577 | +50.00(+3.30%) |
Dec 05, 2007 | 1494 | 1519 | 1494 | 1515 | 1,625 | +40.00(+2.71%) |
Dec 04, 2007 | 1492 | 1520 | 1475 | 1475 | 2,766 | -29.00(-1.93%) |
Dec 03, 2007 | 1464 | 1510 | 1443 | 1504 | 3,276 | -5.00(-0.33%) |
Nov 30, 2007 | 1530 | 1540 | 1470 | 1509 | 4,299 | -11.03(-0.73%) |
Nov 29, 2007 | 1502 | 1540 | 1480 | 1520 | 2,067 | +8.03(+0.53%) |
Nov 28, 2007 | 1458 | 1555 | 1458 | 1512 | 2,527 | +8.70(+0.58%) |
Nov 27, 2007 | 1446 | 1520 | 1446 | 1503 | 4,708 | +71.30(+4.98%) |
Nov 26, 2007 | 1402 | 1460 | 1402 | 1432 | 944 | +32.00(+2.29%) |
Nov 23, 2007 | 1403 | 1420 | 1400 | 1400 | 320 | -4.00(-0.28%) |
Nov 21, 2007 | 1404 | 1419 | 1350 | 1404 | 4,912 | -20.00(-1.40%) |
Nov 20, 2007 | 1405 | 1450 | 1372 | 1424 | 2,525 | +14.00(+0.99%) |
Nov 19, 2007 | 1451 | 1451 | 1300 | 1410 | 8,346 | -45.00(-3.09%) |
Nov 16, 2007 | 1488 | 1490 | 1450 | 1455 | 4,877 | -18.00(-1.22%) |
Nov 15, 2007 | 1480 | 1495 | 1452 | 1473 | 1,784 | -7.00(-0.47%) |
Nov 14, 2007 | 1500 | 1512 | 1455 | 1480 | 4,864 | -27.00(-1.79%) |
Nov 13, 2007 | 1501 | 1590 | 1480 | 1507 | 1,519 | +1.20(+0.08%) |
Nov 12, 2007 | 1590 | 1590 | 1503 | 1506 | 3,479 | -86.20(-5.41%) |
Nov 09, 2007 | 1570 | 1600 | 1566 | 1592 | 2,655 | +12.00(+0.76%) |
Nov 08, 2007 | 1585 | 1610 | 1570 | 1580 | 1,436 | +5.00(+0.32%) |
Nov 07, 2007 | 1550 | 1592 | 1535 | 1575 | 1,985 | -8.00(-0.51%) |
Nov 06, 2007 | 1600 | 1630 | 1550 | 1583 | 7,239 | -17.00(-1.06%) |
Nov 05, 2007 | 1602 | 1675 | 1600 | 1600 | 8,098 | -7.12(-0.44%) |
Nov 02, 2007 | 1610 | 1622 | 1600 | 1607 | 7,090 | +6.12(+0.38%) |