Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12092 | 12136 | 11874 | 12046 | 274,800 | -43.60(-0.36%) |
Jun 27, 2008 | 12032 | 12145 | 11885 | 12090 | 271,400 | +12.10(+0.10%) |
Jun 26, 2008 | 12375 | 12375 | 12076 | 12078 | 255,200 | -368.40(-2.96%) |
Jun 25, 2008 | 12260 | 12446 | 12259 | 12446 | 275,400 | +240.50(+1.97%) |
Jun 24, 2008 | 12405 | 12461 | 12132 | 12206 | 261,000 | -197.80(-1.59%) |
Jun 23, 2008 | 12370 | 12494 | 12327 | 12403 | 236,600 | -9.10(-0.07%) |
Jun 20, 2008 | 12630 | 12640 | 12308 | 12412 | 420,000 | -172.50(-1.37%) |
Jun 19, 2008 | 12552 | 12728 | 12550 | 12585 | 286,800 | -46.50(-0.37%) |
Jun 18, 2008 | 12849 | 12852 | 12538 | 12632 | 247,400 | -253.60(-1.97%) |
Jun 17, 2008 | 12881 | 12992 | 12840 | 12885 | 210,200 | +58.50(+0.46%) |
Jun 16, 2008 | 12997 | 13050 | 12728 | 12827 | 251,200 | -172.10(-1.32%) |
Jun 13, 2008 | 12848 | 13023 | 12727 | 12999 | 253,600 | +145.40(+1.13%) |
Jun 12, 2008 | 12609 | 12853 | 12598 | 12853 | 306,600 | +269.00(+2.14%) |
Jun 11, 2008 | 12790 | 12914 | 12562 | 12584 | 307,800 | -170.90(-1.34%) |
Jun 10, 2008 | 12679 | 12842 | 12622 | 12755 | 273,800 | -68.70(-0.54%) |
Jun 09, 2008 | 12816 | 12889 | 12691 | 12824 | 260,400 | -85.90(-0.67%) |
Jun 06, 2008 | 13332 | 13379 | 12902 | 12910 | 261,600 | -329.50(-2.49%) |
Jun 05, 2008 | 13379 | 13416 | 13187 | 13239 | 201,000 | -101.90(-0.76%) |
Jun 04, 2008 | 13344 | 13384 | 13174 | 13341 | 236,800 | -90.50(-0.67%) |
Jun 03, 2008 | 13265 | 13452 | 13217 | 13432 | 239,800 | +131.70(+0.99%) |
Jun 02, 2008 | 13610 | 13612 | 13286 | 13300 | 257,000 | -300.90(-2.21%) |
May 30, 2008 | 13582 | 13631 | 13541 | 13601 | 244,000 | +61.40(+0.45%) |
May 29, 2008 | 13573 | 13632 | 13430 | 13540 | 212,000 | +40.30(+0.30%) |
May 28, 2008 | 13505 | 13599 | 13398 | 13499 | 218,800 | +47.80(+0.36%) |
May 27, 2008 | 13624 | 13664 | 13445 | 13451 | 218,000 | -132.30(-0.97%) |
May 26, 2008 | 13524 | 13614 | 13514 | 13584 | 96,200 | +6.10(+0.04%) |
May 23, 2008 | 13863 | 13864 | 13578 | 13578 | 198,800 | -274.40(-1.98%) |
May 22, 2008 | 13742 | 13886 | 13667 | 13852 | 274,000 | -5.20(-0.04%) |
May 21, 2008 | 14047 | 14049 | 13803 | 13857 | 208,600 | -134.90(-0.96%) |
May 20, 2008 | 14158 | 14167 | 13974 | 13992 | 196,400 | -255.50(-1.79%) |
May 19, 2008 | 14149 | 14248 | 14110 | 14248 | 149,400 | +122.80(+0.87%) |
May 16, 2008 | 14255 | 14301 | 14078 | 14125 | 235,000 | -61.60(-0.43%) |
May 15, 2008 | 14145 | 14186 | 14079 | 14186 | 146,000 | -0.80(-0.01%) |
May 14, 2008 | 14068 | 14215 | 14033 | 14187 | 200,400 | +170.80(+1.22%) |
May 13, 2008 | 14112 | 14138 | 13959 | 14016 | 189,800 | -37.50(-0.27%) |
May 12, 2008 | 13991 | 14108 | 13987 | 14054 | 149,200 | +108.80(+0.78%) |
May 09, 2008 | 14000 | 14015 | 13844 | 13945 | 206,200 | -128.90(-0.92%) |
May 08, 2008 | 13898 | 14074 | 13881 | 14074 | 185,600 | +47.20(+0.34%) |
May 07, 2008 | 14037 | 14091 | 14004 | 14027 | 179,000 | +21.00(+0.15%) |
May 06, 2008 | 14071 | 14120 | 13884 | 14006 | 218,200 | -68.20(-0.48%) |
May 05, 2008 | 14049 | 14123 | 13974 | 14074 | 114,400 | +14.00(+0.10%) |
May 02, 2008 | 13916 | 14169 | 13913 | 14060 | 248,600 | +261.70(+1.90%) |
Apr 30, 2008 | 13698 | 13798 | 13561 | 13798 | 186,000 | +91.10(+0.66%) |
Apr 29, 2008 | 13803 | 13835 | 13669 | 13707 | 205,000 | -170.60(-1.23%) |
Apr 28, 2008 | 13767 | 13904 | 13767 | 13878 | 185,000 | +105.00(+0.76%) |
Apr 25, 2008 | 13731 | 13833 | 13694 | 13773 | 206,600 | +103.60(+0.76%) |
Apr 24, 2008 | 13634 | 13669 | 13427 | 13669 | 232,600 | +6.20(+0.05%) |
Apr 23, 2008 | 13617 | 13683 | 13466 | 13663 | 281,000 | +69.60(+0.51%) |
Apr 22, 2008 | 13681 | 13696 | 13537 | 13593 | 203,000 | -135.50(-0.99%) |
Apr 21, 2008 | 13927 | 13933 | 13677 | 13729 | 207,200 | -196.00(-1.41%) |
Apr 18, 2008 | 13632 | 13946 | 13621 | 13925 | 234,800 | +356.20(+2.63%) |
Apr 17, 2008 | 13673 | 13682 | 13538 | 13569 | 191,400 | -68.90(-0.51%) |
Apr 16, 2008 | 13529 | 13652 | 13442 | 13638 | 208,000 | +228.70(+1.71%) |
Apr 15, 2008 | 13274 | 13445 | 13263 | 13409 | 240,600 | +248.60(+1.89%) |
Apr 14, 2008 | 13215 | 13242 | 13107 | 13160 | 211,000 | -118.00(-0.89%) |
Apr 11, 2008 | 13570 | 13614 | 13226 | 13278 | 219,000 | -229.60(-1.70%) |
Apr 10, 2008 | 13560 | 13566 | 13310 | 13508 | 220,400 | -91.10(-0.67%) |
Apr 09, 2008 | 13692 | 13734 | 13579 | 13599 | 208,200 | -160.40(-1.17%) |
Apr 08, 2008 | 13861 | 13863 | 13675 | 13759 | 190,000 | -160.20(-1.15%) |
Apr 07, 2008 | 13907 | 14020 | 13863 | 13920 | 205,200 | +73.20(+0.53%) |
Apr 04, 2008 | 13777 | 13846 | 13695 | 13846 | 333,800 | +107.50(+0.78%) |
Apr 03, 2008 | 13840 | 13845 | 13620 | 13739 | 239,800 | -99.80(-0.72%) |
Apr 02, 2008 | 13783 | 13842 | 13692 | 13839 | 259,400 | +139.60(+1.02%) |