Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3777 | 3811 | 3758 | 3763 | 20,857,400 | -24.85(-0.66%) |
Feb 28, 2008 | 3809 | 3809 | 3750 | 3788 | 18,971,000 | -7.33(-0.19%) |
Feb 27, 2008 | 3765 | 3797 | 3744 | 3795 | 16,726,400 | +60.90(+1.63%) |
Feb 26, 2008 | 3698 | 3737 | 3698 | 3734 | 14,286,000 | +0.00(+0.00%) |
Feb 25, 2008 | 3698 | 3737 | 3698 | 3734 | 0 | +71.54(+1.95%) |
Feb 23, 2008 | 3702 | 3710 | 3639 | 3662 | 13,000,800 | -64.30(-1.73%) |
Feb 22, 2008 | 3755 | 3770 | 3722 | 3727 | 16,144,200 | -7.45(-0.20%) |
Feb 21, 2008 | 3716 | 3757 | 3702 | 3734 | 17,290,800 | -32.06(-0.85%) |
Feb 20, 2008 | 3709 | 3794 | 3687 | 3766 | 15,836,200 | +38.67(+1.04%) |
Feb 19, 2008 | 3692 | 3733 | 3686 | 3728 | 8,841,000 | -1.56(-0.04%) |
Feb 18, 2008 | 3691 | 3733 | 3686 | 3729 | 0 | +66.34(+1.81%) |
Feb 16, 2008 | 3767 | 3771 | 3649 | 3663 | 19,404,400 | -99.10(-2.63%) |
Feb 15, 2008 | 3761 | 3790 | 3732 | 3762 | 19,454,200 | +47.92(+1.29%) |
Feb 14, 2008 | 3647 | 3732 | 3634 | 3714 | 18,461,000 | +19.91(+0.54%) |
Feb 13, 2008 | 3617 | 3700 | 3560 | 3694 | 23,080,800 | +110.80(+3.09%) |
Feb 12, 2008 | 3594 | 3626 | 3567 | 3583 | 18,549,600 | +0.00(+0.00%) |
Feb 11, 2008 | 3594 | 3626 | 3567 | 3583 | 0 | -28.82(-0.80%) |
Feb 09, 2008 | 3681 | 3689 | 3592 | 3612 | 16,527,200 | -40.52(-1.11%) |
Feb 08, 2008 | 3688 | 3691 | 3603 | 3653 | 18,999,200 | -45.99(-1.24%) |
Feb 07, 2008 | 3648 | 3701 | 3648 | 3699 | 19,662,000 | +9.75(+0.26%) |
Feb 06, 2008 | 3815 | 3815 | 3679 | 3689 | 20,390,200 | -120.82(-3.17%) |
Feb 05, 2008 | 3841 | 3845 | 3798 | 3810 | 11,924,400 | +0.00(+0.00%) |
Feb 04, 2008 | 3841 | 3845 | 3798 | 3810 | 0 | +0.02(+0.00%) |
Feb 02, 2008 | 3760 | 3820 | 3738 | 3810 | 20,506,000 | +87.40(+2.35%) |
Feb 01, 2008 | 3717 | 3733 | 3635 | 3722 | 28,874,400 | -44.83(-1.19%) |
Jan 31, 2008 | 3754 | 3767 | 3718 | 3767 | 20,137,600 | -1.35(-0.04%) |
Jan 30, 2008 | 3702 | 3768 | 3685 | 3768 | 18,375,000 | +104.62(+2.86%) |
Jan 29, 2008 | 3614 | 3671 | 3603 | 3664 | 21,913,400 | +0.00(+0.00%) |
Jan 28, 2008 | 3614 | 3671 | 3603 | 3664 | 0 | +30.15(+0.83%) |
Jan 26, 2008 | 3759 | 3771 | 3624 | 3634 | 28,030,200 | -50.72(-1.38%) |
Jan 25, 2008 | 3557 | 3684 | 3552 | 3684 | 28,580,400 | +224.36(+6.48%) |
Jan 24, 2008 | 3638 | 3648 | 3406 | 3460 | 38,614,800 | -88.65(-2.50%) |
Jan 23, 2008 | 3411 | 3589 | 3331 | 3549 | 38,917,400 | +56.17(+1.61%) |
Jan 22, 2008 | 3657 | 3659 | 3469 | 3492 | 32,959,600 | +0.00(+0.00%) |
Jan 21, 2008 | 3657 | 3659 | 3469 | 3492 | 0 | -202.65(-5.48%) |
Jan 19, 2008 | 3765 | 3804 | 3689 | 3695 | 30,403,200 | -72.41(-1.92%) |
Jan 18, 2008 | 3828 | 3854 | 3766 | 3768 | 22,699,400 | -33.83(-0.89%) |
Jan 17, 2008 | 3861 | 3868 | 3797 | 3801 | 24,162,000 | -98.96(-2.54%) |
Jan 16, 2008 | 4008 | 4024 | 3900 | 3900 | 16,419,800 | -113.01(-2.82%) |
Jan 15, 2008 | 3979 | 4036 | 3974 | 4013 | 12,665,200 | +0.00(+0.00%) |
Jan 14, 2008 | 3979 | 4036 | 3974 | 4013 | 0 | -9.59(-0.24%) |
Jan 12, 2008 | 4051 | 4065 | 4009 | 4023 | 17,673,400 | -28.60(-0.71%) |
Jan 11, 2008 | 4090 | 4107 | 4052 | 4052 | 15,116,200 | -13.79(-0.34%) |
Jan 10, 2008 | 4071 | 4078 | 4041 | 4065 | 18,890,800 | -31.85(-0.78%) |
Jan 09, 2008 | 4116 | 4126 | 4095 | 4097 | 14,875,000 | -0.11(-0.00%) |
Jan 08, 2008 | 4080 | 4100 | 4071 | 4097 | 14,080,400 | +0.00(+0.00%) |
Jan 07, 2008 | 4080 | 4100 | 4071 | 4097 | 0 | +2.90(+0.07%) |
Jan 05, 2008 | 4119 | 4159 | 4084 | 4094 | 14,867,600 | -23.11(-0.56%) |
Jan 04, 2008 | 4104 | 4126 | 4073 | 4117 | 15,244,800 | +3.03(+0.07%) |
Jan 03, 2008 | 4123 | 4170 | 4104 | 4114 | 8,997,000 | +0.00(+0.00%) |
Jan 02, 2008 | 4123 | 4170 | 4104 | 4114 | 0 | -13.01(-0.32%) |
Jan 01, 2008 | 4152 | 4152 | 4126 | 4127 | 2,881,400 | +0.00(+0.00%) |
Dec 31, 2007 | 4152 | 4152 | 4126 | 4127 | 0 | -19.72(-0.48%) |
Dec 29, 2007 | 4116 | 4152 | 4111 | 4147 | 6,056,600 | +8.82(+0.21%) |
Dec 28, 2007 | 4138 | 4166 | 4130 | 4138 | 7,211,000 | +0.00(+0.00%) |
Dec 27, 2007 | 4138 | 4166 | 4130 | 4138 | 0 | +1.46(+0.04%) |
Dec 26, 2007 | 4131 | 4141 | 4123 | 4137 | 0 | +0.00(+0.00%) |
Dec 25, 2007 | 4131 | 4141 | 4123 | 4137 | 2,397,400 | +0.00(+0.00%) |
Dec 24, 2007 | 4131 | 4141 | 4123 | 4137 | 0 | +22.32(+0.54%) |
Dec 22, 2007 | 4103 | 4131 | 4089 | 4115 | 18,805,200 | +56.67(+1.40%) |
Dec 21, 2007 | 4050 | 4080 | 4041 | 4058 | 11,899,400 | +19.00(+0.47%) |
Dec 20, 2007 | 4070 | 4070 | 4012 | 4039 | 14,259,400 | -18.63(-0.46%) |
Dec 19, 2007 | 4032 | 4091 | 4029 | 4058 | 14,563,400 | +18.39(+0.46%) |
Dec 18, 2007 | 4057 | 4063 | 4027 | 4039 | 14,384,400 | +0.00(+0.00%) |
Dec 17, 2007 | 4057 | 4063 | 4027 | 4039 | 0 | -70.30(-1.71%) |
Dec 15, 2007 | 4098 | 4109 | 4057 | 4109 | 14,108,800 | +44.30(+1.09%) |
Dec 14, 2007 | 4094 | 4102 | 4058 | 4065 | 17,282,800 | -77.33(-1.87%) |
Dec 13, 2007 | 4103 | 4192 | 4092 | 4142 | 19,446,800 | -15.29(-0.37%) |
Dec 12, 2007 | 4192 | 4194 | 4147 | 4158 | 12,501,000 | -23.35(-0.56%) |
Dec 11, 2007 | 4141 | 4193 | 4135 | 4181 | 15,203,600 | +0.00(+0.00%) |
Dec 10, 2007 | 4141 | 4193 | 4135 | 4181 | 0 | +11.09(+0.27%) |
Dec 08, 2007 | 4183 | 4192 | 4165 | 4170 | 17,603,400 | +16.27(+0.39%) |
Dec 07, 2007 | 4173 | 4196 | 4122 | 4154 | 19,233,600 | +9.85(+0.24%) |
Dec 06, 2007 | 4114 | 4151 | 4100 | 4144 | 15,861,400 | +57.95(+1.42%) |
Dec 05, 2007 | 4152 | 4153 | 4076 | 4086 | 17,617,600 | -63.18(-1.52%) |
Dec 04, 2007 | 4163 | 4192 | 4139 | 4149 | 15,294,400 | +0.00(+0.00%) |
Dec 03, 2007 | 4163 | 4192 | 4139 | 4149 | 0 | -13.35(-0.32%) |