Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3466 | 3556 | 3446 | 3473 | 47,200 | -107.44(-3.00%) |
Mar 28, 2008 | 3379 | 3591 | 3357 | 3580 | 63,200 | +168.66(+4.94%) |
Mar 27, 2008 | 3541 | 3541 | 3408 | 3411 | 55,000 | -195.37(-5.42%) |
Mar 26, 2008 | 3644 | 3698 | 3591 | 3607 | 46,200 | -22.76(-0.63%) |
Mar 25, 2008 | 3560 | 3659 | 3522 | 3630 | 52,800 | +3.43(+0.09%) |
Mar 24, 2008 | 3830 | 3840 | 3625 | 3626 | 59,000 | -170.39(-4.49%) |
Mar 21, 2008 | 3790 | 3838 | 3746 | 3797 | 65,000 | -7.47(-0.20%) |
Mar 20, 2008 | 3722 | 3858 | 3516 | 3804 | 73,200 | +42.45(+1.13%) |
Mar 19, 2008 | 3746 | 3814 | 3678 | 3762 | 61,600 | +92.70(+2.53%) |
Mar 18, 2008 | 3790 | 3863 | 3607 | 3669 | 57,800 | -151.15(-3.96%) |
Mar 17, 2008 | 3941 | 3941 | 3813 | 3820 | 49,200 | -142.62(-3.60%) |
Mar 14, 2008 | 3957 | 4001 | 3892 | 3963 | 41,400 | -8.59(-0.22%) |
Mar 13, 2008 | 4033 | 4055 | 3902 | 3971 | 63,600 | -98.86(-2.43%) |
Mar 12, 2008 | 4255 | 4273 | 4069 | 4070 | 57,200 | -95.76(-2.30%) |
Mar 11, 2008 | 4122 | 4166 | 4063 | 4166 | 51,400 | +19.58(+0.47%) |
Mar 10, 2008 | 4266 | 4266 | 4121 | 4146 | 65,600 | -154.22(-3.59%) |
Mar 08, 2008 | 4316 | 4341 | 4266 | 4301 | 56,800 | -60.47(-1.39%) |
Mar 07, 2008 | 4310 | 4428 | 4261 | 4361 | 85,000 | +68.34(+1.59%) |
Mar 06, 2008 | 4316 | 4353 | 4211 | 4293 | 74,200 | -42.80(-0.99%) |
Mar 05, 2008 | 4454 | 4472 | 4321 | 4335 | 87,000 | -102.82(-2.32%) |
Mar 04, 2008 | 4324 | 4457 | 4279 | 4438 | 78,600 | +0.00(+0.00%) |
Mar 03, 2008 | 4324 | 4457 | 4279 | 4438 | 0 | +89.73(+2.06%) |
Mar 01, 2008 | 4294 | 4365 | 4276 | 4349 | 47,800 | +49.03(+1.14%) |
Feb 29, 2008 | 4343 | 4345 | 4266 | 4300 | 48,000 | -34.54(-0.80%) |
Feb 28, 2008 | 4257 | 4361 | 4222 | 4334 | 50,600 | +95.87(+2.26%) |
Feb 27, 2008 | 4303 | 4332 | 4123 | 4238 | 55,600 | +45.65(+1.09%) |
Feb 26, 2008 | 4370 | 4391 | 4183 | 4193 | 58,800 | +0.00(+0.00%) |
Feb 25, 2008 | 4370 | 4391 | 4183 | 4193 | 0 | -177.76(-4.07%) |
Feb 23, 2008 | 4500 | 4500 | 4333 | 4370 | 67,600 | -156.89(-3.47%) |
Feb 22, 2008 | 4534 | 4568 | 4453 | 4527 | 61,400 | -39.85(-0.87%) |
Feb 21, 2008 | 4683 | 4696 | 4557 | 4567 | 66,400 | -97.26(-2.09%) |
Feb 20, 2008 | 4582 | 4666 | 4545 | 4664 | 60,600 | +96.14(+2.10%) |
Feb 19, 2008 | 4547 | 4601 | 4518 | 4568 | 55,800 | +0.00(+0.00%) |
Feb 18, 2008 | 4547 | 4601 | 4518 | 4568 | 0 | +71.02(+1.58%) |
Feb 16, 2008 | 4524 | 4524 | 4431 | 4497 | 41,400 | -55.19(-1.21%) |
Feb 15, 2008 | 4527 | 4577 | 4508 | 4552 | 35,000 | +61.60(+1.37%) |
Feb 14, 2008 | 4525 | 4548 | 4455 | 4491 | 37,000 | +0.00(+0.00%) |
Feb 13, 2008 | 4525 | 4548 | 4455 | 4491 | 0 | -108.98(-2.37%) |
Feb 12, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 4623 | 4663 | 4550 | 4600 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 4623 | 4663 | 4550 | 4600 | 52,600 | -72.47(-1.55%) |
Feb 05, 2008 | 4415 | 4672 | 4415 | 4672 | 63,400 | +0.00(+0.00%) |
Feb 04, 2008 | 4415 | 4672 | 4415 | 4672 | 0 | +351.40(+8.13%) |
Feb 02, 2008 | 4388 | 4412 | 4196 | 4321 | 59,400 | -62.62(-1.43%) |
Feb 01, 2008 | 4408 | 4487 | 4368 | 4383 | 45,200 | -34.46(-0.78%) |
Jan 31, 2008 | 4506 | 4554 | 4331 | 4418 | 55,000 | -40.09(-0.90%) |
Jan 30, 2008 | 4426 | 4518 | 4390 | 4458 | 50,400 | +38.65(+0.87%) |
Jan 29, 2008 | 4721 | 4721 | 4409 | 4419 | 69,400 | +0.00(+0.00%) |
Jan 28, 2008 | 4721 | 4721 | 4409 | 4419 | 0 | -342.40(-7.19%) |
Jan 26, 2008 | 4717 | 4807 | 4658 | 4762 | 78,000 | +43.96(+0.93%) |
Jan 25, 2008 | 4753 | 4768 | 4625 | 4718 | 90,000 | +14.68(+0.31%) |
Jan 24, 2008 | 4573 | 4705 | 4510 | 4703 | 88,000 | +143.30(+3.14%) |
Jan 23, 2008 | 4818 | 4818 | 4512 | 4560 | 92,400 | -354.69(-7.22%) |
Jan 22, 2008 | 5189 | 5201 | 4891 | 4914 | 75,600 | +0.00(+0.00%) |
Jan 21, 2008 | 5189 | 5201 | 4891 | 4914 | 0 | -266.07(-5.14%) |
Jan 19, 2008 | 5141 | 5188 | 5093 | 5181 | 68,600 | +28.88(+0.56%) |
Jan 18, 2008 | 5236 | 5312 | 5040 | 5152 | 99,000 | -138.98(-2.63%) |
Jan 17, 2008 | 5395 | 5396 | 5289 | 5291 | 89,200 | -153.18(-2.81%) |
Jan 16, 2008 | 5504 | 5505 | 5406 | 5444 | 80,800 | -54.11(-0.98%) |
Jan 15, 2008 | 5508 | 5523 | 5457 | 5498 | 78,800 | +0.00(+0.00%) |
Jan 14, 2008 | 5508 | 5523 | 5457 | 5498 | 0 | +13.22(+0.24%) |
Jan 12, 2008 | 5471 | 5500 | 5424 | 5485 | 87,800 | +28.14(+0.52%) |
Jan 11, 2008 | 5449 | 5484 | 5407 | 5457 | 96,600 | +20.73(+0.38%) |
Jan 10, 2008 | 5365 | 5438 | 5347 | 5436 | 76,800 | +49.28(+0.91%) |
Jan 09, 2008 | 5415 | 5480 | 5345 | 5387 | 102,400 | -6.81(-0.13%) |
Jan 08, 2008 | 5357 | 5403 | 5333 | 5393 | 92,000 | +0.00(+0.00%) |
Jan 07, 2008 | 5357 | 5403 | 5333 | 5393 | 0 | +31.77(+0.59%) |
Jan 05, 2008 | 5328 | 5372 | 5318 | 5362 | 80,800 | +41.71(+0.78%) |
Jan 04, 2008 | 5270 | 5321 | 5211 | 5320 | 98,600 | +47.05(+0.89%) |
Jan 03, 2008 | 5265 | 5295 | 5202 | 5273 | 76,600 | +0.00(+0.00%) |
Jan 02, 2008 | 5265 | 5295 | 5202 | 5273 | 0 | +11.25(+0.21%) |