Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6530 | 6541 | 6430 | 6535 | 0 | -24.93(-0.38%) |
Mar 28, 2008 | 6587 | 6616 | 6535 | 6560 | 0 | -18.16(-0.28%) |
Mar 27, 2008 | 6486 | 6610 | 6479 | 6578 | 0 | +88.80(+1.37%) |
Mar 26, 2008 | 6508 | 6538 | 6469 | 6489 | 0 | -35.45(-0.54%) |
Mar 25, 2008 | 6443 | 6540 | 6443 | 6525 | 0 | +204.72(+3.24%) |
Mar 24, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | -41.23(-0.65%) |
Mar 19, 2008 | 6429 | 6470 | 6311 | 6361 | 0 | -32.17(-0.50%) |
Mar 18, 2008 | 6238 | 6418 | 6238 | 6393 | 0 | +211.09(+3.41%) |
Mar 17, 2008 | 6361 | 6362 | 6168 | 6182 | 0 | -269.60(-4.18%) |
Mar 14, 2008 | 6500 | 6623 | 6392 | 6452 | 0 | -48.66(-0.75%) |
Mar 13, 2008 | 6530 | 6530 | 6399 | 6501 | 0 | -98.81(-1.50%) |
Mar 12, 2008 | 6575 | 6667 | 6569 | 6599 | 0 | +74.80(+1.15%) |
Mar 11, 2008 | 6463 | 6604 | 6432 | 6525 | 0 | +76.49(+1.19%) |
Mar 10, 2008 | 6487 | 6537 | 6415 | 6448 | 0 | -65.91(-1.01%) |
Mar 08, 2008 | 6551 | 6562 | 6451 | 6514 | 0 | -77.32(-1.17%) |
Mar 07, 2008 | 6675 | 6683 | 6570 | 6591 | 0 | -92.40(-1.38%) |
Mar 06, 2008 | 6583 | 6699 | 6579 | 6684 | 0 | +138.67(+2.12%) |
Mar 05, 2008 | 6693 | 6720 | 6517 | 6545 | 0 | -144.91(-2.17%) |
Mar 04, 2008 | 6693 | 6702 | 6609 | 6690 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 6693 | 6702 | 6609 | 6690 | 0 | -58.18(-0.86%) |
Mar 01, 2008 | 6848 | 6865 | 6699 | 6748 | 0 | -114.39(-1.67%) |
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%) |