Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2008 | 13206 | 13699 | 13194 | 13699 | 284,800 | +430.10(+3.24%) |
Mar 31, 2008 | 13359 | 13370 | 13181 | 13269 | 256,000 | -173.40(-1.29%) |
Mar 28, 2008 | 13557 | 13578 | 13413 | 13442 | 217,600 | -95.50(-0.71%) |
Mar 27, 2008 | 13358 | 13596 | 13355 | 13538 | 253,800 | +134.90(+1.01%) |
Mar 26, 2008 | 13378 | 13427 | 13300 | 13403 | 255,400 | -31.20(-0.23%) |
Mar 25, 2008 | 13370 | 13434 | 13305 | 13434 | 329,800 | +470.00(+3.63%) |
Mar 20, 2008 | 12840 | 13049 | 12790 | 12964 | 413,600 | -0.50(-0.00%) |
Mar 19, 2008 | 13152 | 13196 | 12874 | 12965 | 308,800 | -65.80(-0.50%) |
Mar 18, 2008 | 12892 | 13037 | 12780 | 13030 | 273,200 | +374.50(+2.96%) |
Mar 17, 2008 | 12678 | 12872 | 12638 | 12656 | 324,600 | -365.40(-2.81%) |
Mar 14, 2008 | 13089 | 13312 | 12905 | 13021 | 291,800 | -51.80(-0.40%) |
Mar 13, 2008 | 12926 | 13106 | 12849 | 13073 | 338,600 | -58.10(-0.44%) |
Mar 12, 2008 | 13272 | 13292 | 13080 | 13131 | 298,600 | +75.20(+0.58%) |
Mar 11, 2008 | 12744 | 13138 | 12713 | 13056 | 361,400 | +401.10(+3.17%) |
Mar 10, 2008 | 12673 | 12835 | 12571 | 12655 | 290,200 | -36.30(-0.29%) |
Mar 08, 2008 | 12674 | 12819 | 12584 | 12691 | 312,200 | -112.00(-0.87%) |
Mar 07, 2008 | 12982 | 12994 | 12746 | 12803 | 283,200 | -144.80(-1.12%) |
Mar 06, 2008 | 12732 | 12969 | 12682 | 12948 | 273,400 | +318.00(+2.52%) |
Mar 05, 2008 | 12913 | 12957 | 12585 | 12630 | 282,000 | -232.40(-1.81%) |
Mar 04, 2008 | 12998 | 13021 | 12830 | 12862 | 277,400 | -307.90(-2.34%) |
Mar 01, 2008 | 13204 | 13306 | 13056 | 13170 | 377,800 | -101.70(-0.77%) |
Feb 29, 2008 | 13399 | 13440 | 13272 | 13272 | 307,200 | -182.20(-1.35%) |
Feb 28, 2008 | 13461 | 13506 | 13255 | 13454 | 261,400 | +17.70(+0.13%) |
Feb 27, 2008 | 13222 | 13445 | 13182 | 13437 | 264,000 | +280.00(+2.13%) |
Feb 26, 2008 | 13142 | 13180 | 12995 | 13157 | 233,600 | +139.10(+1.07%) |
Feb 23, 2008 | 13055 | 13155 | 12961 | 13018 | 258,200 | -155.50(-1.18%) |
Feb 22, 2008 | 13151 | 13288 | 13116 | 13173 | 220,000 | +92.60(+0.71%) |
Feb 21, 2008 | 13097 | 13139 | 12998 | 13080 | 298,000 | -189.30(-1.43%) |
Feb 20, 2008 | 13260 | 13393 | 13044 | 13270 | 272,800 | -42.50(-0.32%) |
Feb 19, 2008 | 13156 | 13347 | 13147 | 13312 | 195,000 | +238.30(+1.82%) |
Feb 16, 2008 | 13293 | 13382 | 12980 | 13074 | 343,600 | -239.30(-1.80%) |
Feb 15, 2008 | 13421 | 13456 | 13252 | 13313 | 270,400 | +46.50(+0.35%) |
Feb 14, 2008 | 13137 | 13342 | 13096 | 13267 | 290,400 | +12.00(+0.09%) |
Feb 13, 2008 | 12927 | 13255 | 12809 | 13255 | 305,400 | +435.90(+3.40%) |
Feb 12, 2008 | 12830 | 13029 | 12774 | 12819 | 229,800 | -116.00(-0.90%) |
Feb 09, 2008 | 12964 | 13068 | 12769 | 12935 | 271,400 | +45.30(+0.35%) |
Feb 08, 2008 | 13011 | 13060 | 12724 | 12890 | 337,000 | -147.80(-1.13%) |
Feb 07, 2008 | 12739 | 13085 | 12721 | 13037 | 362,600 | +222.60(+1.74%) |
Feb 06, 2008 | 13464 | 13466 | 12782 | 12815 | 393,800 | -701.00(-5.19%) |
Feb 05, 2008 | 13608 | 13652 | 13476 | 13516 | 296,400 | +21.00(+0.16%) |
Feb 02, 2008 | 13441 | 13550 | 13320 | 13495 | 348,200 | +265.70(+2.01%) |