Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2550 | 2599 | 2501 | 2587 | 3,050 | +61.20(+2.42%) |
May 29, 2008 | 2545 | 2591 | 2510 | 2526 | 6,464 | -21.60(-0.85%) |
May 28, 2008 | 2578 | 2603 | 2524 | 2548 | 3,831 | -12.00(-0.47%) |
May 27, 2008 | 2528 | 2609 | 2528 | 2560 | 2,615 | +38.40(+1.52%) |
May 26, 2008 | 2466 | 2561 | 2466 | 2521 | 3,374 | +0.00(+0.00%) |
May 23, 2008 | 2466 | 2561 | 2466 | 2521 | 3,374 | +48.00(+1.94%) |
May 22, 2008 | 2431 | 2518 | 2401 | 2473 | 4,009 | +54.00(+2.23%) |
May 21, 2008 | 2491 | 2508 | 2407 | 2419 | 3,948 | -61.20(-2.47%) |
May 20, 2008 | 2346 | 2536 | 2346 | 2480 | 5,895 | +129.60(+5.51%) |
May 19, 2008 | 2353 | 2426 | 2339 | 2351 | 7,437 | +3.60(+0.15%) |
May 16, 2008 | 2358 | 2358 | 2299 | 2347 | 3,743 | +0.00(+0.00%) |
May 15, 2008 | 2340 | 2426 | 2326 | 2347 | 6,585 | +49.20(+2.14%) |
May 14, 2008 | 2264 | 2347 | 2256 | 2298 | 2,299 | +37.20(+1.65%) |
May 13, 2008 | 2310 | 2310 | 2220 | 2261 | 6,757 | -45.60(-1.98%) |
May 12, 2008 | 2335 | 2338 | 2261 | 2306 | 2,587 | -20.40(-0.88%) |
May 09, 2008 | 2302 | 2332 | 2254 | 2327 | 3,784 | -44.40(-1.87%) |
May 08, 2008 | 2392 | 2416 | 2329 | 2371 | 4,716 | -16.80(-0.70%) |
May 07, 2008 | 2488 | 2563 | 2370 | 2388 | 4,541 | -90.00(-3.63%) |
May 06, 2008 | 2526 | 2543 | 2448 | 2478 | 3,888 | -66.00(-2.59%) |
May 05, 2008 | 2620 | 2640 | 2502 | 2544 | 4,088 | -67.20(-2.57%) |
May 02, 2008 | 2604 | 2612 | 2552 | 2611 | 4,097 | +31.20(+1.21%) |
May 01, 2008 | 2549 | 2620 | 2534 | 2580 | 4,791 | +54.00(+2.14%) |
Apr 30, 2008 | 2716 | 2720 | 2503 | 2526 | 5,606 | -176.40(-6.53%) |
Apr 29, 2008 | 2770 | 2784 | 2689 | 2702 | 4,216 | -61.20(-2.21%) |
Apr 28, 2008 | 2681 | 2772 | 2681 | 2764 | 4,414 | +82.80(+3.09%) |
Apr 25, 2008 | 2651 | 2714 | 2640 | 2681 | 2,416 | +45.60(+1.73%) |
Apr 24, 2008 | 2522 | 2663 | 2506 | 2635 | 4,182 | +115.20(+4.57%) |
Apr 23, 2008 | 2534 | 2590 | 2504 | 2520 | 3,430 | +22.80(+0.91%) |
Apr 22, 2008 | 2500 | 2536 | 2440 | 2497 | 3,408 | -16.80(-0.67%) |
Apr 21, 2008 | 2366 | 2531 | 2366 | 2514 | 4,934 | +106.80(+4.44%) |
Apr 18, 2008 | 2470 | 2485 | 2371 | 2407 | 4,958 | -18.00(-0.74%) |
Apr 17, 2008 | 2405 | 2518 | 2380 | 2425 | 4,370 | +4.80(+0.20%) |
Apr 16, 2008 | 2414 | 2428 | 2338 | 2420 | 3,874 | +32.40(+1.36%) |
Apr 15, 2008 | 2321 | 2412 | 2280 | 2388 | 5,692 | +73.20(+3.16%) |
Apr 14, 2008 | 2311 | 2358 | 2272 | 2315 | 4,571 | +10.80(+0.47%) |
Apr 11, 2008 | 2308 | 2360 | 2221 | 2304 | 5,980 | +40.80(+1.80%) |
Apr 10, 2008 | 2230 | 2298 | 2226 | 2263 | 7,964 | +28.80(+1.29%) |
Apr 09, 2008 | 2274 | 2308 | 2195 | 2234 | 4,569 | -49.20(-2.15%) |
Apr 08, 2008 | 2186 | 2320 | 2149 | 2284 | 10,792 | +75.60(+3.42%) |
Apr 07, 2008 | 2206 | 2255 | 2156 | 2208 | 8,085 | +12.00(+0.55%) |
Apr 04, 2008 | 2220 | 2240 | 2160 | 2196 | 2,629 | -18.00(-0.81%) |
Apr 03, 2008 | 2234 | 2237 | 2185 | 2214 | 2,532 | -50.40(-2.23%) |
Apr 02, 2008 | 2305 | 2333 | 2225 | 2264 | 2,178 | -37.20(-1.62%) |
Apr 01, 2008 | 2149 | 2321 | 2129 | 2302 | 4,847 | +147.60(+6.85%) |
Mar 31, 2008 | 2304 | 2304 | 2131 | 2154 | 9,323 | -138.00(-6.02%) |
Mar 28, 2008 | 2297 | 2345 | 2236 | 2292 | 2,386 | -10.80(-0.47%) |
Mar 27, 2008 | 2392 | 2392 | 2291 | 2303 | 3,582 | -75.60(-3.18%) |
Mar 26, 2008 | 2460 | 2478 | 2334 | 2378 | 4,333 | -99.60(-4.02%) |
Mar 25, 2008 | 2458 | 2501 | 2417 | 2478 | 2,281 | +31.20(+1.28%) |
Mar 24, 2008 | 2269 | 2504 | 2269 | 2447 | 4,202 | +182.40(+8.06%) |
Mar 21, 2008 | 2257 | 2321 | 2153 | 2264 | 5,921 | +0.00(+0.00%) |
Mar 20, 2008 | 2257 | 2321 | 2153 | 2264 | 5,921 | +55.20(+2.50%) |
Mar 19, 2008 | 2209 | 2274 | 2155 | 2209 | 6,466 | -22.80(-1.02%) |
Mar 18, 2008 | 2168 | 2239 | 2078 | 2232 | 5,486 | +136.80(+6.53%) |
Mar 17, 2008 | 2182 | 2184 | 2090 | 2095 | 3,872 | -157.20(-6.98%) |
Mar 14, 2008 | 2437 | 2456 | 2179 | 2252 | 6,690 | -174.00(-7.17%) |
Mar 13, 2008 | 2233 | 2491 | 2198 | 2426 | 8,493 | +171.60(+7.61%) |
Mar 12, 2008 | 2192 | 2322 | 2167 | 2255 | 4,642 | +97.20(+4.51%) |
Mar 11, 2008 | 2123 | 2190 | 2062 | 2158 | 5,599 | +97.20(+4.72%) |
Mar 10, 2008 | 2263 | 2263 | 2044 | 2060 | 6,321 | -184.80(-8.23%) |
Mar 07, 2008 | 2311 | 2318 | 2191 | 2245 | 6,803 | -94.80(-4.05%) |
Mar 06, 2008 | 2366 | 2471 | 2310 | 2340 | 3,057 | -37.20(-1.56%) |
Mar 05, 2008 | 2393 | 2448 | 2369 | 2377 | 3,166 | +13.20(+0.56%) |
Mar 04, 2008 | 2429 | 2429 | 2326 | 2364 | 4,905 | -57.60(-2.38%) |