Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 133200 | 134770 | 131020 | 134650 | 950 | +2450.00(+1.85%) |
May 29, 2008 | 130000 | 132400 | 129610 | 132200 | 768 | +2700.00(+2.08%) |
May 28, 2008 | 128400 | 130100 | 128200 | 129500 | 957 | +1590.00(+1.24%) |
May 27, 2008 | 124000 | 128100 | 122650 | 127910 | 1,275 | +3940.00(+3.18%) |
May 26, 2008 | 123450 | 125200 | 122260 | 123970 | 0 | +0.00(+0.00%) |
May 23, 2008 | 123450 | 125200 | 122260 | 123970 | 834 | +870.00(+0.71%) |
May 22, 2008 | 122000 | 123150 | 121200 | 123100 | 659 | +1500.00(+1.23%) |
May 21, 2008 | 123100 | 123190 | 121420 | 121600 | 728 | -1700.00(-1.38%) |
May 20, 2008 | 124400 | 124950 | 122320 | 123300 | 776 | -650.00(-0.52%) |
May 19, 2008 | 123200 | 124300 | 123200 | 123950 | 819 | +1550.00(+1.27%) |
May 16, 2008 | 122800 | 123010 | 121202 | 122400 | 945 | +890.00(+0.73%) |
May 15, 2008 | 124300 | 124300 | 121380 | 121510 | 878 | -1990.00(-1.61%) |
May 14, 2008 | 125300 | 126000 | 123350 | 123500 | 711 | -500.00(-0.40%) |
May 13, 2008 | 123100 | 125600 | 123100 | 124000 | 810 | +1200.00(+0.98%) |
May 12, 2008 | 125000 | 125500 | 122500 | 122800 | 1,848 | -2400.00(-1.92%) |
May 09, 2008 | 129500 | 129600 | 125110 | 125200 | 599 | -3800.00(-2.95%) |
May 08, 2008 | 128750 | 129100 | 127800 | 129000 | 468 | +600.00(+0.47%) |
May 07, 2008 | 130900 | 130900 | 127800 | 128400 | 781 | -1800.00(-1.38%) |
May 06, 2008 | 130500 | 130590 | 129110 | 130200 | 802 | +200.00(+0.15%) |
May 05, 2008 | 133100 | 133190 | 129500 | 130000 | 942 | -3600.00(-2.69%) |
May 02, 2008 | 134990 | 135000 | 132400 | 133600 | 767 | -300.00(-0.22%) |
May 01, 2008 | 133950 | 134000 | 131500 | 133900 | 593 | +50.00(+0.04%) |
Apr 30, 2008 | 132000 | 133850 | 131350 | 133850 | 910 | +2400.00(+1.83%) |
Apr 29, 2008 | 128800 | 131550 | 128500 | 131450 | 958 | +2990.00(+2.33%) |
Apr 28, 2008 | 127900 | 128800 | 127200 | 128460 | 1,428 | +1585.00(+1.25%) |
Apr 25, 2008 | 126750 | 127100 | 126620 | 126875 | 463 | +125.00(+0.10%) |
Apr 24, 2008 | 127900 | 128190 | 126300 | 126750 | 564 | -450.00(-0.35%) |
Apr 23, 2008 | 127200 | 127680 | 126700 | 127200 | 527 | +0.00(+0.00%) |
Apr 22, 2008 | 128600 | 128600 | 127000 | 127200 | 421 | -1000.00(-0.78%) |
Apr 21, 2008 | 128600 | 128900 | 127900 | 128200 | 468 | -400.00(-0.31%) |
Apr 18, 2008 | 128990 | 129000 | 128310 | 128600 | 980 | +60.00(+0.05%) |
Apr 17, 2008 | 129475 | 129475 | 128100 | 128540 | 704 | -935.00(-0.72%) |
Apr 16, 2008 | 128900 | 129700 | 128900 | 129475 | 592 | +875.00(+0.68%) |
Apr 15, 2008 | 128515 | 129180 | 127800 | 128600 | 480 | +85.00(+0.07%) |
Apr 14, 2008 | 131000 | 131300 | 128420 | 128515 | 736 | -1785.00(-1.37%) |
Apr 11, 2008 | 131400 | 131600 | 129800 | 130300 | 464 | -940.00(-0.72%) |
Apr 10, 2008 | 131800 | 132500 | 130500 | 131240 | 503 | -210.00(-0.16%) |
Apr 09, 2008 | 132000 | 132990 | 130690 | 131450 | 908 | -550.00(-0.42%) |
Apr 08, 2008 | 132700 | 132700 | 131010 | 132000 | 748 | -475.00(-0.36%) |
Apr 07, 2008 | 131800 | 132475 | 130000 | 132475 | 379 | +1675.00(+1.28%) |
Apr 04, 2008 | 131200 | 131500 | 130400 | 130800 | 317 | +0.00(+0.00%) |
Apr 03, 2008 | 130800 | 131700 | 129650 | 130800 | 613 | -750.00(-0.57%) |
Apr 02, 2008 | 133500 | 133500 | 130750 | 131550 | 730 | -1350.00(-1.02%) |
Apr 01, 2008 | 134800 | 135500 | 131600 | 132900 | 540 | -500.00(-0.37%) |
Mar 31, 2008 | 134499 | 135200 | 133400 | 133400 | 694 | -500.00(-0.37%) |
Mar 28, 2008 | 130700 | 134000 | 130700 | 133900 | 886 | +3650.00(+2.80%) |
Mar 27, 2008 | 130000 | 131300 | 128400 | 130250 | 825 | +1760.00(+1.37%) |
Mar 26, 2008 | 129300 | 129700 | 128200 | 128490 | 517 | -710.00(-0.55%) |
Mar 25, 2008 | 130600 | 131400 | 129035 | 129200 | 500 | -1050.00(-0.81%) |
Mar 24, 2008 | 131200 | 131600 | 129500 | 130250 | 477 | +20.00(+0.02%) |
Mar 21, 2008 | 129000 | 130600 | 127610 | 130230 | 765 | +0.00(+0.00%) |
Mar 20, 2008 | 129000 | 130600 | 127610 | 130230 | 765 | +1740.00(+1.35%) |
Mar 19, 2008 | 130600 | 130600 | 127800 | 128490 | 574 | -410.00(-0.32%) |
Mar 18, 2008 | 127400 | 130690 | 127400 | 128900 | 576 | +900.00(+0.70%) |
Mar 17, 2008 | 128000 | 129990 | 127100 | 128000 | 866 | -1360.00(-1.05%) |
Mar 14, 2008 | 130000 | 130000 | 128600 | 129360 | 675 | -940.00(-0.72%) |
Mar 13, 2008 | 130100 | 131620 | 129050 | 130300 | 610 | -600.00(-0.46%) |
Mar 12, 2008 | 132600 | 132800 | 130300 | 130900 | 626 | -1040.00(-0.79%) |
Mar 11, 2008 | 133000 | 133450 | 130400 | 131940 | 972 | +540.00(+0.41%) |
Mar 10, 2008 | 133000 | 133990 | 130550 | 131400 | 1,021 | -2405.00(-1.80%) |
Mar 07, 2008 | 135600 | 135900 | 133610 | 133805 | 715 | -1695.00(-1.25%) |
Mar 06, 2008 | 138000 | 138200 | 135300 | 135500 | 487 | -3500.00(-2.52%) |
Mar 05, 2008 | 138000 | 139000 | 136600 | 139000 | 553 | +1900.00(+1.39%) |
Mar 04, 2008 | 135000 | 137100 | 134200 | 137100 | 565 | +600.00(+0.44%) |