Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 60449 | 60982 | 59917 | 60968 | 2,168,400 | +516.00(+0.85%) |
Mar 28, 2008 | 60762 | 61062 | 60192 | 60452 | 1,673,400 | -310.00(-0.51%) |
Mar 27, 2008 | 61418 | 62200 | 60679 | 60762 | 1,639,200 | -653.00(-1.06%) |
Mar 26, 2008 | 61234 | 61849 | 60759 | 61415 | 2,351,000 | +181.00(+0.30%) |
Mar 25, 2008 | 59820 | 61616 | 59820 | 61234 | 2,523,800 | +1421.00(+2.38%) |
Mar 24, 2008 | 58994 | 61083 | 58994 | 59813 | 2,289,000 | +825.70(+1.40%) |
Mar 21, 2008 | 58818 | 59170 | 57824 | 58987 | 0 | +0.30(+0.00%) |
Mar 20, 2008 | 58818 | 59170 | 57824 | 58987 | 2,717,800 | +160.00(+0.27%) |
Mar 19, 2008 | 61936 | 62372 | 58805 | 58827 | 2,229,400 | -3106.00(-5.02%) |
Mar 18, 2008 | 60040 | 61933 | 60040 | 61933 | 3,084,800 | +1921.00(+3.20%) |
Mar 17, 2008 | 61987 | 61987 | 59342 | 60012 | 2,131,800 | -1979.00(-3.19%) |
Mar 14, 2008 | 62280 | 63028 | 60710 | 61991 | 2,813,200 | -289.00(-0.46%) |
Mar 13, 2008 | 62175 | 62413 | 60168 | 62280 | 3,854,200 | +103.00(+0.17%) |
Mar 12, 2008 | 62378 | 63036 | 62022 | 62177 | 2,316,400 | -191.00(-0.31%) |
Mar 11, 2008 | 60006 | 62368 | 60006 | 62368 | 3,223,600 | +2369.00(+3.95%) |
Mar 10, 2008 | 61869 | 61923 | 59996 | 59999 | 1,901,000 | -1869.00(-3.02%) |
Mar 08, 2008 | 62973 | 62973 | 61382 | 61868 | 2,489,000 | -1107.00(-1.76%) |
Mar 07, 2008 | 64631 | 64676 | 62975 | 62975 | 2,246,000 | -1654.00(-2.56%) |
Mar 06, 2008 | 63653 | 65045 | 63653 | 64629 | 2,322,800 | +973.00(+1.53%) |
Mar 05, 2008 | 64486 | 64530 | 62745 | 63656 | 2,141,800 | -834.00(-1.29%) |
Mar 04, 2008 | 63496 | 64644 | 63159 | 64490 | 2,267,000 | +0.00(+0.00%) |
Mar 03, 2008 | 63496 | 64644 | 63159 | 64490 | 0 | +1001.00(+1.58%) |
Mar 01, 2008 | 65553 | 65553 | 63482 | 63489 | 2,817,000 | -2066.00(-3.15%) |
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%) |