Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1650 | 1704 | 1650 | 1680 | 2,517 | +40.00(+2.44%) |
Apr 29, 2008 | 1645 | 1680 | 1615 | 1640 | 3,391 | -5.00(-0.30%) |
Apr 28, 2008 | 1630 | 1667 | 1620 | 1645 | 2,527 | +25.00(+1.54%) |
Apr 25, 2008 | 1620 | 1629 | 1585 | 1620 | 766 | +6.00(+0.37%) |
Apr 24, 2008 | 1620 | 1620 | 1565 | 1614 | 467 | +19.00(+1.19%) |
Apr 23, 2008 | 1605 | 1624 | 1585 | 1595 | 1,374 | -10.00(-0.62%) |
Apr 22, 2008 | 1605 | 1638 | 1568 | 1605 | 903 | -34.00(-2.07%) |
Apr 21, 2008 | 1660 | 1660 | 1590 | 1639 | 776 | +9.00(+0.55%) |
Apr 18, 2008 | 1550 | 1659 | 1550 | 1630 | 1,928 | +58.00(+3.69%) |
Apr 17, 2008 | 1565 | 1575 | 1550 | 1572 | 1,288 | +12.00(+0.77%) |
Apr 16, 2008 | 1540 | 1576 | 1540 | 1560 | 927 | +5.00(+0.32%) |
Apr 15, 2008 | 1566 | 1575 | 1550 | 1555 | 341 | -7.00(-0.45%) |
Apr 14, 2008 | 1556 | 1562 | 1546 | 1562 | 150 | +13.00(+0.84%) |
Apr 11, 2008 | 1600 | 1600 | 1545 | 1549 | 1,130 | -33.00(-2.09%) |
Apr 10, 2008 | 1550 | 1582 | 1550 | 1582 | 857 | +42.00(+2.73%) |
Apr 09, 2008 | 1580 | 1590 | 1505 | 1540 | 3,567 | -35.00(-2.22%) |
Apr 08, 2008 | 1572 | 1575 | 1525 | 1575 | 3,172 | -9.00(-0.57%) |
Apr 07, 2008 | 1553 | 1591 | 1553 | 1584 | 708 | +30.00(+1.93%) |
Apr 04, 2008 | 1566 | 1570 | 1545 | 1554 | 438 | -21.00(-1.33%) |
Apr 03, 2008 | 1595 | 1607 | 1552 | 1575 | 1,116 | -15.00(-0.94%) |
Apr 02, 2008 | 1565 | 1594 | 1550 | 1590 | 1,615 | -10.00(-0.62%) |
Apr 01, 2008 | 1580 | 1600 | 1545 | 1600 | 2,196 | +35.00(+2.24%) |
Mar 31, 2008 | 1560 | 1615 | 1560 | 1565 | 1,539 | -20.00(-1.26%) |
Mar 28, 2008 | 1560 | 1620 | 1560 | 1585 | 1,049 | +30.00(+1.93%) |
Mar 27, 2008 | 1565 | 1588 | 1550 | 1555 | 1,406 | +5.00(+0.32%) |
Mar 26, 2008 | 1605 | 1617 | 1540 | 1550 | 1,394 | -61.00(-3.79%) |
Mar 25, 2008 | 1642 | 1659 | 1611 | 1611 | 1,333 | -34.00(-2.07%) |
Mar 24, 2008 | 1660 | 1660 | 1610 | 1645 | 2,918 | +19.00(+1.17%) |
Mar 21, 2008 | 1560 | 1640 | 1560 | 1626 | 5,427 | +0.00(+0.00%) |
Mar 20, 2008 | 1560 | 1640 | 1560 | 1626 | 5,427 | +35.00(+2.20%) |
Mar 19, 2008 | 1600 | 1615 | 1582 | 1591 | 985 | -4.10(-0.26%) |
Mar 18, 2008 | 1515 | 1608 | 1515 | 1595 | 965 | +45.10(+2.91%) |
Mar 17, 2008 | 1481 | 1570 | 1481 | 1550 | 1,417 | +10.00(+0.65%) |
Mar 14, 2008 | 1488 | 1560 | 1488 | 1540 | 2,020 | +15.00(+0.98%) |
Mar 13, 2008 | 1495 | 1550 | 1400 | 1525 | 2,346 | +24.00(+1.60%) |
Mar 12, 2008 | 1518 | 1540 | 1490 | 1501 | 1,984 | -2.22(-0.15%) |
Mar 11, 2008 | 1400 | 1598 | 1400 | 1503 | 1,367 | +78.22(+5.49%) |
Mar 10, 2008 | 1421 | 1559 | 1420 | 1425 | 899 | -21.00(-1.45%) |
Mar 07, 2008 | 1450 | 1475 | 1445 | 1446 | 2,133 | -12.00(-0.82%) |
Mar 06, 2008 | 1554 | 1554 | 1455 | 1458 | 2,458 | -72.00(-4.71%) |
Mar 05, 2008 | 1550 | 1550 | 1490 | 1530 | 1,524 | -5.00(-0.33%) |
Mar 04, 2008 | 1572 | 1605 | 1520 | 1535 | 2,626 | -35.00(-2.23%) |
Mar 03, 2008 | 1580 | 1608 | 1524 | 1570 | 2,093 | -20.00(-1.26%) |
Feb 29, 2008 | 1600 | 1605 | 1550 | 1590 | 1,971 | -17.00(-1.06%) |
Feb 28, 2008 | 1570 | 1619 | 1570 | 1607 | 997 | +7.00(+0.44%) |
Feb 27, 2008 | 1589 | 1618 | 1589 | 1600 | 849 | +7.00(+0.44%) |
Feb 26, 2008 | 1619 | 1619 | 1580 | 1593 | 2,056 | -26.00(-1.61%) |
Feb 25, 2008 | 1580 | 1620 | 1580 | 1619 | 2,356 | +3.00(+0.19%) |
Feb 22, 2008 | 1580 | 1620 | 1580 | 1616 | 1,617 | +1.00(+0.06%) |
Feb 21, 2008 | 1620 | 1620 | 1590 | 1615 | 4,066 | +17.90(+1.12%) |
Feb 20, 2008 | 1566 | 1599 | 1545 | 1597 | 799 | +32.10(+2.05%) |
Feb 19, 2008 | 1545 | 1595 | 1545 | 1565 | 3,355 | +30.00(+1.95%) |
Feb 18, 2008 | 1502 | 1565 | 1502 | 1535 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1502 | 1565 | 1502 | 1535 | 1,478 | +10.00(+0.66%) |
Feb 14, 2008 | 1500 | 1570 | 1490 | 1525 | 1,498 | +32.00(+2.14%) |
Feb 13, 2008 | 1488 | 1510 | 1475 | 1493 | 650 | +4.75(+0.32%) |
Feb 12, 2008 | 1392 | 1510 | 1392 | 1488 | 2,152 | +58.25(+4.07%) |
Feb 11, 2008 | 1375 | 1448 | 1340 | 1430 | 1,516 | +39.00(+2.80%) |
Feb 08, 2008 | 1405 | 1418 | 1365 | 1391 | 1,175 | -24.00(-1.70%) |
Feb 07, 2008 | 1404 | 1425 | 1370 | 1415 | 2,022 | +13.75(+0.98%) |
Feb 06, 2008 | 1380 | 1420 | 1355 | 1401 | 5,038 | +31.25(+2.28%) |
Feb 05, 2008 | 1337 | 1380 | 1325 | 1370 | 2,079 | +20.00(+1.48%) |
Feb 04, 2008 | 1335 | 1415 | 1325 | 1350 | 1,274 | -36.00(-2.60%) |