Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1391 | 1405 | 1384 | 1386 | 0 | -5.35(-0.38%) |
Apr 29, 2008 | 1396 | 1397 | 1387 | 1391 | 0 | -5.43(-0.39%) |
Apr 28, 2008 | 1398 | 1403 | 1394 | 1396 | 0 | -1.47(-0.11%) |
Apr 25, 2008 | 1388 | 1399 | 1380 | 1398 | 0 | +9.02(+0.65%) |
Apr 24, 2008 | 1381 | 1398 | 1371 | 1389 | 0 | +8.89(+0.64%) |
Apr 23, 2008 | 1378 | 1388 | 1372 | 1380 | 0 | +3.99(+0.29%) |
Apr 22, 2008 | 1386 | 1386 | 1370 | 1376 | 0 | -12.23(-0.88%) |
Apr 21, 2008 | 1388 | 1390 | 1379 | 1388 | 0 | -2.16(-0.16%) |
Apr 18, 2008 | 1369 | 1396 | 1369 | 1390 | 0 | +24.77(+1.81%) |
Apr 17, 2008 | 1363 | 1369 | 1357 | 1366 | 0 | +0.85(+0.06%) |
Apr 16, 2008 | 1337 | 1365 | 1337 | 1365 | 0 | +30.28(+2.27%) |
Apr 15, 2008 | 1332 | 1338 | 1324 | 1334 | 0 | +6.11(+0.46%) |
Apr 14, 2008 | 1332 | 1336 | 1326 | 1328 | 0 | -4.51(-0.34%) |
Apr 11, 2008 | 1358 | 1358 | 1331 | 1333 | 0 | -27.72(-2.04%) |
Apr 10, 2008 | 1355 | 1367 | 1350 | 1361 | 0 | +6.06(+0.45%) |
Apr 09, 2008 | 1366 | 1368 | 1350 | 1354 | 0 | -11.05(-0.81%) |
Apr 08, 2008 | 1370 | 1370 | 1361 | 1366 | 0 | -7.00(-0.51%) |
Apr 07, 2008 | 1374 | 1386 | 1369 | 1373 | 0 | +2.14(+0.16%) |
Apr 04, 2008 | 1370 | 1381 | 1363 | 1370 | 0 | +1.09(+0.08%) |
Apr 03, 2008 | 1366 | 1376 | 1359 | 1369 | 0 | +1.78(+0.13%) |
Apr 02, 2008 | 1370 | 1378 | 1362 | 1368 | 0 | -2.65(-0.19%) |
Apr 01, 2008 | 1326 | 1370 | 1326 | 1370 | 0 | +47.48(+3.59%) |
Mar 31, 2008 | 1316 | 1329 | 1313 | 1323 | 0 | +7.48(+0.57%) |
Mar 28, 2008 | 1327 | 1335 | 1313 | 1315 | 0 | -10.54(-0.80%) |
Mar 27, 2008 | 1340 | 1346 | 1326 | 1326 | 0 | -15.37(-1.15%) |
Mar 26, 2008 | 1352 | 1352 | 1337 | 1341 | 0 | -11.86(-0.88%) |
Mar 25, 2008 | 1349 | 1357 | 1341 | 1353 | 0 | +3.11(+0.23%) |
Mar 24, 2008 | 1330 | 1360 | 1330 | 1350 | 0 | +20.37(+1.53%) |
Mar 21, 2008 | 1330 | 1330 | 1330 | 1330 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1300 | 1331 | 1295 | 1330 | 0 | +31.09(+2.39%) |
Mar 19, 2008 | 1331 | 1342 | 1298 | 1298 | 0 | -32.32(-2.43%) |
Mar 18, 2008 | 1277 | 1331 | 1277 | 1331 | 0 | +54.14(+4.24%) |
Mar 17, 2008 | 1283 | 1288 | 1257 | 1277 | 0 | -11.54(-0.90%) |
Mar 14, 2008 | 1298 | 1315 | 1275 | 1288 | 0 | -27.34(-2.08%) |
Mar 13, 2008 | 1305 | 1322 | 1282 | 1315 | 0 | +6.71(+0.51%) |
Mar 12, 2008 | 1321 | 1333 | 1308 | 1309 | 0 | -11.88(-0.90%) |
Mar 11, 2008 | 1274 | 1321 | 1274 | 1321 | 0 | +47.28(+3.71%) |
Mar 10, 2008 | 1293 | 1294 | 1273 | 1273 | 0 | -20.00(-1.55%) |
Mar 07, 2008 | 1302 | 1310 | 1282 | 1293 | 0 | -10.97(-0.84%) |
Mar 06, 2008 | 1332 | 1332 | 1303 | 1304 | 0 | -29.36(-2.20%) |
Mar 05, 2008 | 1328 | 1344 | 1321 | 1334 | 0 | +6.95(+0.52%) |
Mar 04, 2008 | 1330 | 1331 | 1307 | 1327 | 0 | -4.59(-0.34%) |
Mar 03, 2008 | 1330 | 1335 | 1320 | 1331 | 0 | +0.71(+0.05%) |
Feb 29, 2008 | 1364 | 1364 | 1325 | 1331 | 0 | -37.05(-2.71%) |
Feb 28, 2008 | 1378 | 1378 | 1363 | 1368 | 0 | -12.34(-0.89%) |
Feb 27, 2008 | 1379 | 1388 | 1372 | 1380 | 0 | -1.27(-0.09%) |
Feb 26, 2008 | 1372 | 1387 | 1363 | 1381 | 0 | +9.49(+0.69%) |
Feb 25, 2008 | 1353 | 1374 | 1346 | 1372 | 0 | +18.69(+1.38%) |
Feb 22, 2008 | 1344 | 1354 | 1327 | 1353 | 0 | +10.58(+0.79%) |
Feb 21, 2008 | 1362 | 1368 | 1339 | 1343 | 0 | -17.50(-1.29%) |
Feb 20, 2008 | 1348 | 1364 | 1337 | 1360 | 0 | +11.25(+0.83%) |
Feb 19, 2008 | 1356 | 1367 | 1345 | 1349 | 0 | -1.21(-0.09%) |
Feb 18, 2008 | 1350 | 1350 | 1350 | 1350 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1348 | 1350 | 1338 | 1350 | 0 | +1.13(+0.08%) |
Feb 14, 2008 | 1367 | 1368 | 1347 | 1349 | 0 | -18.35(-1.34%) |
Feb 13, 2008 | 1353 | 1369 | 1351 | 1367 | 0 | +18.35(+1.36%) |
Feb 12, 2008 | 1341 | 1362 | 1339 | 1349 | 0 | +9.73(+0.73%) |
Feb 11, 2008 | 1332 | 1341 | 1320 | 1339 | 0 | +7.84(+0.59%) |
Feb 08, 2008 | 1337 | 1341 | 1321 | 1331 | 0 | -5.62(-0.42%) |
Feb 07, 2008 | 1324 | 1347 | 1317 | 1337 | 0 | +10.46(+0.79%) |
Feb 06, 2008 | 1339 | 1352 | 1324 | 1326 | 0 | -10.19(-0.76%) |
Feb 05, 2008 | 1380 | 1380 | 1337 | 1337 | 0 | -44.18(-3.20%) |
Feb 04, 2008 | 1395 | 1395 | 1380 | 1381 | 0 | -14.60(-1.05%) |