Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1593 | 1611 | 1577 | 1581 | 0 | -6.35(-0.40%) |
Jun 27, 2008 | 1590 | 1601 | 1568 | 1588 | 0 | -5.39(-0.34%) |
Jun 26, 2008 | 1620 | 1627 | 1592 | 1593 | 0 | -46.03(-2.81%) |
Jun 25, 2008 | 1613 | 1659 | 1610 | 1639 | 0 | +31.51(+1.96%) |
Jun 24, 2008 | 1616 | 1628 | 1591 | 1608 | 0 | -10.41(-0.64%) |
Jun 23, 2008 | 1631 | 1646 | 1608 | 1618 | 0 | -10.99(-0.67%) |
Jun 20, 2008 | 1665 | 1666 | 1622 | 1629 | 0 | -41.00(-2.46%) |
Jun 19, 2008 | 1650 | 1684 | 1637 | 1670 | 0 | +15.74(+0.95%) |
Jun 18, 2008 | 1660 | 1676 | 1651 | 1654 | 0 | -20.29(-1.21%) |
Jun 17, 2008 | 1692 | 1696 | 1673 | 1675 | 0 | -9.23(-0.55%) |
Jun 16, 2008 | 1680 | 1697 | 1666 | 1684 | 0 | -3.15(-0.19%) |
Jun 13, 2008 | 1660 | 1710 | 1654 | 1687 | 0 | +50.30(+3.07%) |
Jun 12, 2008 | 1602 | 1655 | 1591 | 1637 | 0 | +48.59(+3.06%) |
Jun 11, 2008 | 1627 | 1631 | 1587 | 1588 | 0 | -38.20(-2.35%) |
Jun 10, 2008 | 1630 | 1646 | 1598 | 1626 | 0 | +2.12(+0.13%) |
Jun 09, 2008 | 1633 | 1644 | 1596 | 1624 | 0 | -1.46(-0.09%) |
Jun 06, 2008 | 1657 | 1665 | 1625 | 1626 | 0 | -50.14(-2.99%) |
Jun 05, 2008 | 1645 | 1678 | 1639 | 1676 | 0 | +42.70(+2.61%) |
Jun 04, 2008 | 1616 | 1643 | 1612 | 1633 | 0 | +13.52(+0.83%) |
Jun 03, 2008 | 1652 | 1671 | 1611 | 1620 | 0 | -27.53(-1.67%) |
Jun 02, 2008 | 1671 | 1677 | 1634 | 1647 | 0 | -30.14(-1.80%) |
May 30, 2008 | 1678 | 1696 | 1668 | 1677 | 0 | +2.77(+0.17%) |
May 29, 2008 | 1662 | 1691 | 1658 | 1674 | 0 | +19.62(+1.19%) |
May 28, 2008 | 1669 | 1673 | 1642 | 1655 | 0 | -2.25(-0.14%) |
May 27, 2008 | 1628 | 1661 | 1624 | 1657 | 0 | +31.49(+1.94%) |
May 26, 2008 | 1635 | 1645 | 1614 | 1626 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1635 | 1645 | 1614 | 1626 | 0 | -21.45(-1.30%) |
May 22, 2008 | 1642 | 1661 | 1627 | 1647 | 0 | +7.67(+0.47%) |
May 21, 2008 | 1689 | 1701 | 1635 | 1639 | 0 | -47.63(-2.82%) |
May 20, 2008 | 1704 | 1712 | 1676 | 1687 | 0 | -25.90(-1.51%) |
May 19, 2008 | 1729 | 1740 | 1703 | 1713 | 0 | -22.04(-1.27%) |
May 16, 2008 | 1755 | 1758 | 1730 | 1735 | 0 | -18.23(-1.04%) |
May 15, 2008 | 1733 | 1758 | 1728 | 1753 | 0 | +24.99(+1.45%) |
May 14, 2008 | 1736 | 1756 | 1718 | 1728 | 0 | +0.11(+0.01%) |
May 13, 2008 | 1741 | 1748 | 1714 | 1728 | 0 | -11.37(-0.65%) |
May 12, 2008 | 1706 | 1744 | 1699 | 1739 | 0 | +34.82(+2.04%) |
May 09, 2008 | 1703 | 1723 | 1686 | 1705 | 0 | -5.08(-0.30%) |
May 08, 2008 | 1713 | 1721 | 1695 | 1710 | 0 | +6.61(+0.39%) |
May 07, 2008 | 1733 | 1759 | 1696 | 1703 | 0 | -26.02(-1.50%) |
May 06, 2008 | 1708 | 1741 | 1696 | 1729 | 0 | +14.51(+0.85%) |
May 05, 2008 | 1749 | 1762 | 1702 | 1715 | 0 | +8.70(+0.51%) |
May 02, 2008 | 1738 | 1744 | 1689 | 1706 | 0 | -29.12(-1.68%) |
May 01, 2008 | 1684 | 1740 | 1682 | 1735 | 0 | +53.53(+3.18%) |
Apr 30, 2008 | 1678 | 1718 | 1665 | 1681 | 0 | +11.36(+0.68%) |
Apr 29, 2008 | 1668 | 1685 | 1654 | 1670 | 0 | -6.52(-0.39%) |
Apr 28, 2008 | 1700 | 1713 | 1657 | 1677 | 0 | -22.82(-1.34%) |
Apr 25, 2008 | 1713 | 1730 | 1689 | 1699 | 0 | -72.50(-4.09%) |
Apr 24, 2008 | 1773 | 1795 | 1744 | 1772 | 0 | +10.22(+0.58%) |
Apr 23, 2008 | 1737 | 1776 | 1713 | 1762 | 0 | +35.47(+2.05%) |
Apr 22, 2008 | 1723 | 1749 | 1698 | 1726 | 0 | +10.37(+0.60%) |
Apr 21, 2008 | 1707 | 1728 | 1696 | 1716 | 0 | +14.87(+0.87%) |
Apr 18, 2008 | 1697 | 1713 | 1671 | 1701 | 0 | +119.58(+7.56%) |
Apr 17, 2008 | 1584 | 1596 | 1566 | 1581 | 0 | +4.85(+0.31%) |
Apr 16, 2008 | 1551 | 1584 | 1541 | 1577 | 0 | +34.98(+2.27%) |
Apr 15, 2008 | 1549 | 1564 | 1530 | 1542 | 0 | +1.34(+0.09%) |
Apr 14, 2008 | 1553 | 1556 | 1534 | 1540 | 0 | -14.08(-0.91%) |
Apr 11, 2008 | 1554 | 1592 | 1549 | 1554 | 0 | -42.72(-2.67%) |
Apr 10, 2008 | 1583 | 1613 | 1578 | 1597 | 0 | +12.81(+0.81%) |
Apr 09, 2008 | 1582 | 1598 | 1564 | 1584 | 0 | +1.95(+0.12%) |
Apr 08, 2008 | 1596 | 1599 | 1569 | 1582 | 0 | -25.84(-1.61%) |
Apr 07, 2008 | 1624 | 1634 | 1600 | 1608 | 0 | +5.05(+0.32%) |
Apr 04, 2008 | 1587 | 1614 | 1572 | 1603 | 0 | +22.07(+1.40%) |
Apr 03, 2008 | 1588 | 1601 | 1565 | 1581 | 0 | -16.55(-1.04%) |
Apr 02, 2008 | 1617 | 1624 | 1586 | 1598 | 0 | -12.76(-0.79%) |