Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8762 | 8766 | 8548 | 8619 | 0 | -65.84(-0.76%) |
May 29, 2008 | 8774 | 8794 | 8676 | 8685 | 0 | +19.19(+0.22%) |
May 28, 2008 | 8827 | 8835 | 8666 | 8666 | 0 | -112.66(-1.28%) |
May 27, 2008 | 8779 | 8790 | 8724 | 8778 | 0 | +70.56(+0.81%) |
May 26, 2008 | 8809 | 8811 | 8707 | 8708 | 0 | -126.90(-1.44%) |
May 23, 2008 | 9007 | 9051 | 8835 | 8835 | 0 | -173.30(-1.92%) |
May 22, 2008 | 8899 | 9008 | 8878 | 9008 | 0 | -7.54(-0.08%) |
May 21, 2008 | 9037 | 9080 | 8973 | 9016 | 0 | -53.32(-0.59%) |
May 20, 2008 | 9310 | 9310 | 9057 | 9069 | 0 | -226.31(-2.43%) |
May 19, 2008 | 9250 | 9295 | 9207 | 9295 | 0 | +97.79(+1.06%) |
May 16, 2008 | 9211 | 9242 | 9171 | 9197 | 0 | +40.23(+0.44%) |
May 15, 2008 | 9093 | 9159 | 9088 | 9157 | 0 | +138.76(+1.54%) |
May 14, 2008 | 9039 | 9057 | 8994 | 9018 | 0 | +28.89(+0.32%) |
May 13, 2008 | 8895 | 8995 | 8859 | 8990 | 0 | +159.48(+1.81%) |
May 12, 2008 | 8809 | 8839 | 8754 | 8830 | 0 | +37.66(+0.43%) |
May 09, 2008 | 8895 | 8896 | 8792 | 8792 | 0 | -74.23(-0.84%) |
May 08, 2008 | 8866 | 8881 | 8807 | 8867 | 0 | -59.72(-0.67%) |
May 07, 2008 | 8920 | 8978 | 8902 | 8926 | 0 | +68.97(+0.78%) |
May 06, 2008 | 8852 | 8862 | 8783 | 8857 | 0 | +20.30(+0.23%) |
May 05, 2008 | 8969 | 8976 | 8814 | 8837 | 0 | -126.56(-1.41%) |
May 02, 2008 | 8998 | 9011 | 8950 | 8964 | 0 | +43.71(+0.49%) |
May 01, 2008 | 8918 | 8963 | 8883 | 8920 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 8918 | 8963 | 8883 | 8920 | 0 | +28.18(+0.32%) |
Apr 29, 2008 | 9056 | 9078 | 8892 | 8892 | 0 | -187.86(-2.07%) |
Apr 28, 2008 | 8966 | 9080 | 8954 | 9080 | 0 | +131.77(+1.47%) |
Apr 25, 2008 | 9053 | 9063 | 8945 | 8948 | 0 | -42.50(-0.47%) |
Apr 24, 2008 | 9025 | 9064 | 8975 | 8990 | 0 | -18.16(-0.20%) |
Apr 23, 2008 | 9033 | 9079 | 8952 | 9008 | 0 | -28.76(-0.32%) |
Apr 22, 2008 | 9068 | 9081 | 8997 | 9037 | 0 | -46.07(-0.51%) |
Apr 21, 2008 | 9157 | 9160 | 9048 | 9083 | 0 | +8.98(+0.10%) |
Apr 18, 2008 | 9093 | 9123 | 9025 | 9074 | 0 | -16.09(-0.18%) |
Apr 17, 2008 | 9186 | 9195 | 9064 | 9090 | 0 | +24.39(+0.27%) |
Apr 16, 2008 | 9008 | 9069 | 8982 | 9066 | 0 | +141.26(+1.58%) |
Apr 15, 2008 | 8931 | 8952 | 8885 | 8925 | 0 | +32.10(+0.36%) |
Apr 14, 2008 | 8877 | 8929 | 8839 | 8893 | 0 | -16.90(-0.19%) |
Apr 11, 2008 | 8873 | 8937 | 8840 | 8910 | 0 | +80.18(+0.91%) |
Apr 10, 2008 | 8682 | 8829 | 8682 | 8829 | 0 | +161.47(+1.86%) |
Apr 09, 2008 | 8685 | 8760 | 8629 | 8668 | 0 | -4.92(-0.06%) |
Apr 08, 2008 | 8717 | 8726 | 8673 | 8673 | 0 | -56.94(-0.65%) |
Apr 07, 2008 | 8639 | 8730 | 8620 | 8730 | 0 | +133.45(+1.55%) |
Apr 04, 2008 | 8594 | 8622 | 8556 | 8596 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 8594 | 8622 | 8556 | 8596 | 0 | -8.98(-0.10%) |
Apr 02, 2008 | 8579 | 8620 | 8520 | 8605 | 0 | +185.60(+2.20%) |
Apr 01, 2008 | 8593 | 8609 | 8420 | 8420 | 0 | -152.87(-1.78%) |
Mar 31, 2008 | 8606 | 8628 | 8499 | 8573 | 0 | -50.89(-0.59%) |
Mar 28, 2008 | 8592 | 8668 | 8564 | 8623 | 0 | +17.53(+0.20%) |
Mar 27, 2008 | 8698 | 8709 | 8559 | 8606 | 0 | -162.07(-1.85%) |
Mar 26, 2008 | 8776 | 8843 | 8712 | 8768 | 0 | -27.07(-0.31%) |
Mar 25, 2008 | 8854 | 8899 | 8761 | 8795 | 0 | -70.26(-0.79%) |
Mar 24, 2008 | 9049 | 9049 | 8781 | 8865 | 0 | +340.36(+3.99%) |
Mar 21, 2008 | 8454 | 8540 | 8413 | 8525 | 0 | +187.37(+2.25%) |
Mar 20, 2008 | 8152 | 8343 | 8125 | 8338 | 0 | +158.27(+1.93%) |
Mar 19, 2008 | 8216 | 8233 | 8143 | 8179 | 0 | +121.53(+1.51%) |
Mar 18, 2008 | 8039 | 8083 | 7955 | 8058 | 0 | +52.36(+0.65%) |
Mar 17, 2008 | 8041 | 8053 | 7901 | 8005 | 0 | -155.93(-1.91%) |
Mar 14, 2008 | 8293 | 8315 | 8120 | 8161 | 0 | -49.60(-0.60%) |
Mar 13, 2008 | 8408 | 8448 | 8199 | 8211 | 0 | -224.31(-2.66%) |
Mar 12, 2008 | 8578 | 8578 | 8424 | 8435 | 0 | +53.70(+0.64%) |
Mar 11, 2008 | 8207 | 8382 | 8207 | 8382 | 0 | +82.23(+0.99%) |
Mar 10, 2008 | 8501 | 8507 | 8287 | 8299 | 0 | -232.01(-2.72%) |
Mar 07, 2008 | 8537 | 8625 | 8513 | 8531 | 0 | -127.26(-1.47%) |
Mar 06, 2008 | 8559 | 8659 | 8526 | 8659 | 0 | +174.69(+2.06%) |
Mar 05, 2008 | 8494 | 8560 | 8439 | 8484 | 0 | +13.84(+0.16%) |
Mar 04, 2008 | 8279 | 8471 | 8279 | 8470 | 0 | +207.24(+2.51%) |