Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7066 | 7125 | 7064 | 7097 | 0 | +41.76(+0.59%) |
May 29, 2008 | 7056 | 7085 | 7005 | 7055 | 0 | +21.19(+0.30%) |
May 28, 2008 | 6981 | 7082 | 6955 | 7034 | 0 | +75.18(+1.08%) |
May 27, 2008 | 6966 | 7006 | 6906 | 6959 | 0 | +4.82(+0.07%) |
May 26, 2008 | 6924 | 6965 | 6918 | 6954 | 0 | +9.79(+0.14%) |
May 23, 2008 | 7058 | 7066 | 6935 | 6944 | 0 | -126.28(-1.79%) |
May 22, 2008 | 7016 | 7090 | 6981 | 7070 | 0 | +29.50(+0.42%) |
May 21, 2008 | 7129 | 7151 | 7013 | 7041 | 0 | -77.67(-1.09%) |
May 20, 2008 | 7188 | 7189 | 7108 | 7118 | 0 | -107.44(-1.49%) |
May 19, 2008 | 7177 | 7232 | 7165 | 7226 | 0 | +69.39(+0.97%) |
May 16, 2008 | 7104 | 7206 | 7104 | 7157 | 0 | +75.50(+1.07%) |
May 15, 2008 | 7072 | 7089 | 7037 | 7081 | 0 | -2.19(-0.03%) |
May 14, 2008 | 7082 | 7101 | 7001 | 7083 | 0 | +23.05(+0.33%) |
May 13, 2008 | 7063 | 7081 | 7002 | 7060 | 0 | +24.24(+0.34%) |
May 12, 2008 | 7021 | 7065 | 7006 | 7036 | 0 | +32.78(+0.47%) |
May 09, 2008 | 7041 | 7041 | 6962 | 7003 | 0 | -68.73(-0.97%) |
May 08, 2008 | 7038 | 7073 | 7013 | 7072 | 0 | -4.35(-0.06%) |
May 07, 2008 | 7041 | 7108 | 7037 | 7076 | 0 | +59.15(+0.84%) |
May 06, 2008 | 7044 | 7062 | 6969 | 7017 | 0 | -34.98(-0.50%) |
May 05, 2008 | 7037 | 7060 | 7022 | 7052 | 0 | +8.85(+0.13%) |
May 02, 2008 | 6982 | 7093 | 6972 | 7043 | 0 | +94.41(+1.36%) |
May 01, 2008 | 6888 | 6963 | 6852 | 6949 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 6888 | 6963 | 6852 | 6949 | 0 | +63.48(+0.92%) |
Apr 29, 2008 | 6905 | 6910 | 6855 | 6885 | 0 | -39.99(-0.58%) |
Apr 28, 2008 | 6914 | 6966 | 6820 | 6925 | 0 | +28.75(+0.42%) |
Apr 25, 2008 | 6856 | 6945 | 6849 | 6897 | 0 | +75.26(+1.10%) |
Apr 24, 2008 | 6777 | 6828 | 6721 | 6821 | 0 | +26.29(+0.39%) |
Apr 23, 2008 | 6740 | 6814 | 6657 | 6795 | 0 | +66.73(+0.99%) |
Apr 22, 2008 | 6762 | 6819 | 6703 | 6728 | 0 | -58.25(-0.86%) |
Apr 21, 2008 | 6841 | 6849 | 6750 | 6787 | 0 | -56.53(-0.83%) |
Apr 18, 2008 | 6703 | 6860 | 6703 | 6843 | 0 | +161.27(+2.41%) |
Apr 17, 2008 | 6717 | 6743 | 6665 | 6682 | 0 | -21.03(-0.31%) |
Apr 16, 2008 | 6625 | 6711 | 6601 | 6703 | 0 | +117.79(+1.79%) |
Apr 15, 2008 | 6581 | 6627 | 6525 | 6585 | 0 | +30.56(+0.47%) |
Apr 14, 2008 | 6562 | 6573 | 6517 | 6554 | 0 | -49.08(-0.74%) |
Apr 11, 2008 | 6739 | 6768 | 6571 | 6604 | 0 | -100.75(-1.50%) |
Apr 10, 2008 | 6717 | 6719 | 6609 | 6704 | 0 | -17.04(-0.25%) |
Apr 09, 2008 | 6751 | 6785 | 6705 | 6721 | 0 | -50.62(-0.75%) |
Apr 08, 2008 | 6795 | 6795 | 6724 | 6772 | 0 | -49.05(-0.72%) |
Apr 07, 2008 | 6803 | 6843 | 6795 | 6821 | 0 | +57.64(+0.85%) |
Apr 04, 2008 | 6754 | 6797 | 6691 | 6763 | 0 | +21.67(+0.32%) |
Apr 03, 2008 | 6788 | 6803 | 6696 | 6742 | 0 | -35.72(-0.53%) |
Apr 02, 2008 | 6749 | 6807 | 6726 | 6777 | 0 | +57.11(+0.85%) |
Apr 01, 2008 | 6519 | 6734 | 6497 | 6720 | 0 | +185.36(+2.84%) |
Mar 31, 2008 | 6530 | 6541 | 6430 | 6535 | 0 | -24.93(-0.38%) |
Mar 28, 2008 | 6587 | 6616 | 6535 | 6560 | 0 | -18.16(-0.28%) |
Mar 27, 2008 | 6486 | 6610 | 6479 | 6578 | 0 | +88.80(+1.37%) |
Mar 26, 2008 | 6508 | 6538 | 6469 | 6489 | 0 | -35.45(-0.54%) |
Mar 25, 2008 | 6443 | 6540 | 6443 | 6525 | 0 | +204.72(+3.24%) |
Mar 24, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | -41.23(-0.65%) |
Mar 19, 2008 | 6429 | 6470 | 6311 | 6361 | 0 | -32.17(-0.50%) |
Mar 18, 2008 | 6238 | 6418 | 6238 | 6393 | 0 | +211.09(+3.41%) |
Mar 17, 2008 | 6361 | 6362 | 6168 | 6182 | 0 | -269.60(-4.18%) |
Mar 14, 2008 | 6500 | 6623 | 6392 | 6452 | 0 | -48.66(-0.75%) |
Mar 13, 2008 | 6530 | 6530 | 6399 | 6501 | 0 | -98.81(-1.50%) |
Mar 12, 2008 | 6575 | 6667 | 6569 | 6599 | 0 | +74.80(+1.15%) |
Mar 11, 2008 | 6463 | 6604 | 6432 | 6525 | 0 | +76.49(+1.19%) |
Mar 10, 2008 | 6487 | 6537 | 6415 | 6448 | 0 | -65.91(-1.01%) |
Mar 08, 2008 | 6551 | 6562 | 6451 | 6514 | 0 | -77.32(-1.17%) |
Mar 07, 2008 | 6675 | 6683 | 6570 | 6591 | 0 | -92.40(-1.38%) |
Mar 06, 2008 | 6583 | 6699 | 6579 | 6684 | 0 | +138.67(+2.12%) |
Mar 05, 2008 | 6693 | 6720 | 6517 | 6545 | 0 | -144.91(-2.17%) |
Mar 04, 2008 | 6693 | 6702 | 6609 | 6690 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 6693 | 6702 | 6609 | 6690 | 0 | -58.18(-0.86%) |