Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65495 | 66005 | 65248 | 65555 | 3,693,000 | +60.00(+0.09%) |
Feb 28, 2008 | 65178 | 65968 | 64647 | 65495 | 4,842,600 | +312.00(+0.48%) |
Feb 27, 2008 | 64994 | 65399 | 63983 | 65183 | 3,564,000 | +182.00(+0.28%) |
Feb 26, 2008 | 64605 | 65013 | 64060 | 65001 | 2,370,400 | +0.00(+0.00%) |
Feb 25, 2008 | 64605 | 65013 | 64060 | 65001 | 0 | +392.00(+0.61%) |
Feb 23, 2008 | 63780 | 64609 | 63360 | 64609 | 2,075,800 | +817.00(+1.28%) |
Feb 22, 2008 | 63748 | 64631 | 63620 | 63792 | 2,422,600 | +45.00(+0.07%) |
Feb 21, 2008 | 62292 | 63780 | 61634 | 63747 | 2,756,400 | +1450.00(+2.33%) |
Feb 20, 2008 | 62801 | 63590 | 62180 | 62297 | 2,089,200 | -504.00(-0.80%) |
Feb 19, 2008 | 61292 | 62883 | 61292 | 62801 | 1,497,200 | +196.00(+0.31%) |
Feb 18, 2008 | 61292 | 62846 | 61292 | 62605 | 0 | +1333.00(+2.18%) |
Feb 16, 2008 | 61803 | 61803 | 60717 | 61272 | 2,353,000 | -547.00(-0.88%) |
Feb 15, 2008 | 62595 | 63224 | 61737 | 61819 | 2,359,200 | -772.00(-1.23%) |
Feb 14, 2008 | 61802 | 63002 | 61802 | 62591 | 4,423,000 | +786.00(+1.27%) |
Feb 13, 2008 | 60645 | 62828 | 60645 | 61805 | 13,473,600 | +1162.00(+1.92%) |
Feb 12, 2008 | 59081 | 60805 | 59081 | 60643 | 2,569,600 | +0.00(+0.00%) |
Feb 11, 2008 | 59081 | 60805 | 59081 | 60643 | 0 | +1567.00(+2.65%) |
Feb 09, 2008 | 58967 | 59520 | 58843 | 59076 | 2,023,200 | +111.00(+0.19%) |
Feb 08, 2008 | 58965 | 59581 | 58030 | 58965 | 3,993,400 | -4.00(-0.01%) |
Feb 07, 2008 | 61076 | 61076 | 58742 | 58969 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 61076 | 61076 | 58742 | 58969 | 0 | -2111.00(-3.46%) |
Feb 05, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +0.00(+0.00%) |
Feb 04, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +0.00(+0.00%) |
Feb 02, 2008 | 59491 | 61187 | 59491 | 61080 | 3,601,800 | +1590.00(+2.67%) |
Feb 01, 2008 | 60288 | 60288 | 57886 | 59490 | 6,158,800 | -799.00(-1.33%) |
Jan 31, 2008 | 59522 | 60289 | 58752 | 60289 | 4,314,400 | +759.00(+1.27%) |
Jan 30, 2008 | 58597 | 59715 | 58597 | 59530 | 3,441,800 | +936.00(+1.60%) |
Jan 29, 2008 | 57457 | 58721 | 56360 | 58594 | 3,928,600 | +0.00(+0.00%) |
Jan 28, 2008 | 57457 | 58721 | 56360 | 58594 | 0 | +1131.00(+1.97%) |
Jan 25, 2008 | 54242 | 57675 | 54242 | 57463 | 3,801,800 | +3228.00(+5.95%) |
Jan 24, 2008 | 56098 | 56098 | 53011 | 54235 | 3,719,400 | -1862.00(-3.32%) |
Jan 23, 2008 | 53705 | 56541 | 53610 | 56097 | 3,650,200 | +2388.00(+4.45%) |
Jan 22, 2008 | 57503 | 57503 | 53487 | 53709 | 3,566,400 | +0.00(+0.00%) |
Jan 21, 2008 | 57503 | 57503 | 53487 | 53709 | 0 | -3797.00(-6.60%) |
Jan 19, 2008 | 57039 | 58291 | 56241 | 57506 | 5,810,600 | +469.00(+0.82%) |
Jan 18, 2008 | 58773 | 59643 | 56734 | 57037 | 3,594,000 | -1740.00(-2.96%) |
Jan 17, 2008 | 59906 | 59906 | 58077 | 58777 | 3,455,400 | -1130.00(-1.89%) |
Jan 16, 2008 | 62180 | 62180 | 59897 | 59907 | 4,080,800 | -2281.00(-3.67%) |
Jan 15, 2008 | 61950 | 62536 | 61643 | 62188 | 2,829,000 | +0.00(+0.00%) |
Jan 14, 2008 | 61950 | 62536 | 61643 | 62188 | 0 | +246.00(+0.40%) |
Jan 12, 2008 | 63514 | 63514 | 61942 | 61942 | 2,920,600 | -1573.00(-2.48%) |
Jan 11, 2008 | 62677 | 63615 | 62594 | 63515 | 3,227,000 | +841.00(+1.34%) |
Jan 10, 2008 | 62078 | 62674 | 61487 | 62674 | 3,480,400 | +593.00(+0.96%) |
Jan 09, 2008 | 60771 | 62650 | 60771 | 62081 | 3,314,000 | +1309.00(+2.15%) |
Jan 08, 2008 | 61054 | 61505 | 60092 | 60772 | 2,223,400 | +0.00(+0.00%) |
Jan 07, 2008 | 61054 | 61505 | 60092 | 60772 | 0 | -265.00(-0.43%) |
Jan 05, 2008 | 62898 | 63436 | 60574 | 61037 | 2,613,800 | -1855.00(-2.95%) |
Jan 04, 2008 | 62814 | 63129 | 62556 | 62892 | 1,895,800 | +77.00(+0.12%) |
Jan 03, 2008 | 63885 | 63906 | 62659 | 62815 | 2,980,200 | +0.00(+0.00%) |
Jan 02, 2008 | 63885 | 63906 | 62659 | 62815 | 0 | -1071.00(-1.68%) |
Jan 01, 2008 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +0.00(+0.00%) |
Dec 31, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +0.00(+0.00%) |
Dec 29, 2007 | 63776 | 64124 | 63598 | 63886 | 2,588,600 | +112.00(+0.18%) |
Dec 28, 2007 | 64287 | 64584 | 63590 | 63774 | 2,043,800 | -514.00(-0.80%) |
Dec 27, 2007 | 63101 | 64304 | 63101 | 64288 | 1,820,200 | +0.00(+0.00%) |
Dec 26, 2007 | 63101 | 64304 | 63101 | 64288 | 0 | +1190.00(+1.89%) |
Dec 24, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +0.00(+0.00%) |
Dec 22, 2007 | 61725 | 63398 | 61725 | 63098 | 2,453,000 | +1382.00(+2.24%) |
Dec 21, 2007 | 61724 | 62467 | 61416 | 61716 | 4,797,200 | -6.00(-0.01%) |
Dec 20, 2007 | 61108 | 61734 | 60915 | 61722 | 0 | +626.00(+1.02%) |
Dec 19, 2007 | 59832 | 61421 | 59414 | 61096 | 3,616,600 | +1268.00(+2.12%) |
Dec 18, 2007 | 62445 | 62445 | 59820 | 59828 | 2,242,400 | +0.00(+0.00%) |
Dec 17, 2007 | 62445 | 62445 | 59820 | 59828 | 0 | -2617.00(-4.19%) |
Dec 15, 2007 | 62868 | 63455 | 62445 | 62445 | 3,054,000 | -416.00(-0.66%) |
Dec 14, 2007 | 64735 | 64735 | 62466 | 62861 | 2,936,800 | -1881.00(-2.91%) |
Dec 13, 2007 | 64512 | 66171 | 64502 | 64742 | 0 | +230.00(+0.36%) |
Dec 12, 2007 | 65448 | 66451 | 64127 | 64512 | 4,639,800 | -934.00(-1.43%) |
Dec 11, 2007 | 65642 | 65874 | 65228 | 65446 | 3,680,000 | +0.00(+0.00%) |
Dec 10, 2007 | 65642 | 65874 | 65228 | 65446 | 0 | -193.00(-0.29%) |
Dec 08, 2007 | 65789 | 66529 | 65278 | 65639 | 2,289,000 | -152.00(-0.23%) |
Dec 07, 2007 | 64929 | 65791 | 64692 | 65791 | 3,108,800 | +863.00(+1.33%) |
Dec 06, 2007 | 63483 | 65204 | 63483 | 64928 | 0 | +1446.00(+2.28%) |
Dec 05, 2007 | 63203 | 63722 | 62373 | 63482 | 0 | +282.00(+0.45%) |
Dec 04, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 63018 | 63682 | 62729 | 63200 | 0 | +194.00(+0.31%) |