Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6985 | 6995 | 6850 | 6863 | 0 | -135.33(-1.93%) |
Feb 28, 2008 | 7008 | 7018 | 6881 | 6998 | 0 | +11.88(+0.17%) |
Feb 27, 2008 | 6906 | 7007 | 6906 | 6986 | 0 | +103.41(+1.50%) |
Feb 26, 2008 | 6851 | 6923 | 6825 | 6883 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 6851 | 6923 | 6825 | 6883 | 0 | +76.27(+1.12%) |
Feb 23, 2008 | 6889 | 6889 | 6763 | 6806 | 0 | -98.56(-1.43%) |
Feb 22, 2008 | 6928 | 7018 | 6881 | 6905 | 0 | +5.17(+0.07%) |
Feb 21, 2008 | 6933 | 6965 | 6853 | 6900 | 0 | -102.61(-1.47%) |
Feb 20, 2008 | 6948 | 7080 | 6891 | 7002 | 0 | +34.74(+0.50%) |
Feb 19, 2008 | 6866 | 6998 | 6866 | 6968 | 0 | -21.31(-0.30%) |
Feb 18, 2008 | 6866 | 6998 | 6866 | 6989 | 0 | +156.43(+2.29%) |
Feb 16, 2008 | 6967 | 7013 | 6798 | 6832 | 0 | -129.85(-1.87%) |
Feb 15, 2008 | 7025 | 7062 | 6935 | 6962 | 0 | -11.39(-0.16%) |
Feb 14, 2008 | 6914 | 7007 | 6870 | 6974 | 0 | +5.83(+0.08%) |
Feb 13, 2008 | 6793 | 6979 | 6746 | 6968 | 0 | +224.30(+3.33%) |
Feb 12, 2008 | 6724 | 6812 | 6691 | 6744 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 6724 | 6812 | 6691 | 6744 | 0 | -23.74(-0.35%) |
Feb 09, 2008 | 6778 | 6852 | 6706 | 6767 | 0 | +33.56(+0.50%) |
Feb 08, 2008 | 6829 | 6839 | 6656 | 6734 | 0 | -113.79(-1.66%) |
Feb 07, 2008 | 6727 | 6862 | 6697 | 6848 | 0 | +82.26(+1.22%) |
Feb 06, 2008 | 6999 | 7000 | 6744 | 6765 | 0 | -235.24(-3.36%) |
Feb 05, 2008 | 7019 | 7059 | 6976 | 7000 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 7019 | 7059 | 6976 | 7000 | 0 | +31.82(+0.46%) |
Feb 02, 2008 | 6896 | 7037 | 6896 | 6969 | 0 | +116.92(+1.71%) |
Feb 01, 2008 | 6857 | 6888 | 6691 | 6852 | 0 | -23.60(-0.34%) |
Jan 31, 2008 | 6887 | 6921 | 6822 | 6875 | 0 | -17.61(-0.26%) |
Jan 30, 2008 | 6835 | 6930 | 6824 | 6893 | 0 | +74.11(+1.09%) |
Jan 29, 2008 | 6749 | 6827 | 6680 | 6819 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 6749 | 6827 | 6680 | 6819 | 0 | +2.11(+0.03%) |
Jan 26, 2008 | 6884 | 7002 | 6782 | 6817 | 0 | -4.33(-0.06%) |
Jan 25, 2008 | 6550 | 6855 | 6550 | 6821 | 0 | +381.86(+5.93%) |
Jan 24, 2008 | 6812 | 6885 | 6384 | 6439 | 0 | -330.26(-4.88%) |
Jan 23, 2008 | 6591 | 6878 | 6421 | 6769 | 0 | -20.72(-0.31%) |
Jan 22, 2008 | 7293 | 7293 | 6763 | 6790 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 7293 | 7293 | 6763 | 6790 | 0 | -523.98(-7.16%) |
Jan 19, 2008 | 7418 | 7501 | 7287 | 7314 | 0 | -99.36(-1.34%) |
Jan 18, 2008 | 7505 | 7547 | 7400 | 7414 | 0 | -58.04(-0.78%) |
Jan 17, 2008 | 7536 | 7556 | 7450 | 7472 | 0 | -94.81(-1.25%) |
Jan 16, 2008 | 7715 | 7724 | 7564 | 7566 | 0 | -165.64(-2.14%) |
Jan 15, 2008 | 7693 | 7759 | 7684 | 7732 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 7693 | 7759 | 7684 | 7732 | 0 | +14.07(+0.18%) |
Jan 12, 2008 | 7717 | 7746 | 7675 | 7718 | 0 | +4.86(+0.06%) |
Jan 11, 2008 | 7799 | 7831 | 7701 | 7713 | 0 | -69.62(-0.89%) |
Jan 10, 2008 | 7839 | 7842 | 7770 | 7783 | 0 | -67.28(-0.86%) |
Jan 09, 2008 | 7844 | 7923 | 7832 | 7850 | 0 | +32.82(+0.42%) |
Jan 08, 2008 | 7811 | 7859 | 7782 | 7817 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 7811 | 7859 | 7782 | 7817 | 0 | +8.48(+0.11%) |
Jan 05, 2008 | 7914 | 7915 | 7780 | 7809 | 0 | -99.72(-1.26%) |
Jan 04, 2008 | 7942 | 7970 | 7858 | 7908 | 0 | -40.70(-0.51%) |
Jan 03, 2008 | 8046 | 8101 | 7925 | 7949 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 8046 | 8101 | 7925 | 7949 | 0 | -118.21(-1.47%) |
Jan 01, 2008 | 8011 | 8069 | 7992 | 8067 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +28.72(+0.36%) |
Dec 28, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +35.93(+0.45%) |
Dec 26, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 22, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +133.48(+1.70%) |
Dec 21, 2007 | 7842 | 7919 | 7842 | 7869 | 0 | +31.87(+0.41%) |
Dec 20, 2007 | 7865 | 7877 | 7777 | 7837 | 0 | -13.42(-0.17%) |
Dec 19, 2007 | 7811 | 7943 | 7796 | 7851 | 0 | +25.30(+0.32%) |
Dec 18, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | -122.92(-1.55%) |
Dec 15, 2007 | 7949 | 7987 | 7873 | 7948 | 0 | +20.05(+0.25%) |
Dec 14, 2007 | 8014 | 8034 | 7923 | 7928 | 0 | -147.81(-1.83%) |
Dec 13, 2007 | 7969 | 8118 | 7928 | 8076 | 0 | +66.70(+0.83%) |
Dec 12, 2007 | 8050 | 8067 | 7983 | 8009 | 0 | -23.94(-0.30%) |
Dec 11, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +39.29(+0.49%) |
Dec 08, 2007 | 7963 | 8010 | 7958 | 7994 | 0 | +53.49(+0.67%) |
Dec 07, 2007 | 7958 | 7998 | 7911 | 7941 | 0 | -4.19(-0.05%) |
Dec 06, 2007 | 7851 | 7954 | 7843 | 7945 | 0 | +135.83(+1.74%) |
Dec 05, 2007 | 7842 | 7850 | 7785 | 7809 | 0 | -28.32(-0.36%) |
Dec 04, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | -33.26(-0.42%) |