Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1102 | 1142 | 1093 | 1132 | 119,593 | +15.02(+1.34%) |
Jan 30, 2008 | 1128 | 1143 | 1110 | 1117 | 119,319 | -13.35(-1.18%) |
Jan 29, 2008 | 1127 | 1142 | 1117 | 1130 | 99,692 | +5.43(+0.48%) |
Jan 28, 2008 | 1086 | 1126 | 1080 | 1125 | 90,100 | +32.53(+2.98%) |
Jan 25, 2008 | 1124 | 1130 | 1077 | 1093 | 131,793 | -18.77(-1.69%) |
Jan 24, 2008 | 1085 | 1120 | 1057 | 1111 | 155,762 | +37.13(+3.46%) |
Jan 23, 2008 | 1020 | 1077 | 984.88 | 1074 | 207,907 | +26.28(+2.51%) |
Jan 22, 2008 | 1024 | 1066 | 1022 | 1048 | 162,171 | -18.36(-1.72%) |
Jan 21, 2008 | 1081 | 1095 | 1039 | 1066 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1081 | 1095 | 1039 | 1066 | 298,399 | -18.77(-1.73%) |
Jan 17, 2008 | 1130 | 1147 | 1079 | 1085 | 165,075 | -34.62(-3.09%) |
Jan 16, 2008 | 1129 | 1163 | 1091 | 1120 | 177,935 | -26.28(-2.29%) |
Jan 15, 2008 | 1163 | 1170 | 1143 | 1146 | 141,847 | -30.87(-2.62%) |
Jan 14, 2008 | 1146 | 1181 | 1143 | 1177 | 127,727 | +38.79(+3.41%) |
Jan 11, 2008 | 1128 | 1168 | 1126 | 1138 | 111,753 | +2.51(+0.22%) |
Jan 10, 2008 | 1098 | 1142 | 1085 | 1135 | 188,944 | +25.86(+2.33%) |
Jan 09, 2008 | 1092 | 1114 | 1082 | 1110 | 165,798 | +16.27(+1.49%) |
Jan 08, 2008 | 1121 | 1131 | 1092 | 1093 | 96,439 | -21.69(-1.95%) |
Jan 07, 2008 | 1136 | 1136 | 1105 | 1115 | 94,201 | -16.69(-1.47%) |
Jan 04, 2008 | 1160 | 1169 | 1124 | 1132 | 101,797 | -37.54(-3.21%) |
Jan 03, 2008 | 1181 | 1186 | 1166 | 1169 | 80,527 | -9.60(-0.81%) |
Jan 02, 2008 | 1151 | 1179 | 1149 | 1179 | 99,339 | +36.30(+3.18%) |
Jan 01, 2008 | 1143 | 1154 | 1136 | 1143 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1143 | 1154 | 1136 | 1143 | 64,098 | -9.18(-0.80%) |
Dec 28, 2007 | 1162 | 1168 | 1148 | 1152 | 65,569 | -11.26(-0.97%) |
Dec 27, 2007 | 1175 | 1184 | 1161 | 1163 | 53,300 | -22.11(-1.87%) |
Dec 26, 2007 | 1173 | 1188 | 1171 | 1185 | 37,560 | +3.75(+0.32%) |
Dec 24, 2007 | 1172 | 1184 | 1162 | 1181 | 26,446 | +4.17(+0.35%) |
Dec 21, 2007 | 1178 | 1181 | 1162 | 1177 | 125,693 | +10.85(+0.93%) |
Dec 20, 2007 | 1162 | 1168 | 1147 | 1166 | 60,509 | +10.84(+0.94%) |
Dec 19, 2007 | 1158 | 1163 | 1142 | 1156 | 85,627 | +1.26(+0.11%) |
Dec 18, 2007 | 1146 | 1159 | 1135 | 1154 | 70,742 | +13.76(+1.21%) |
Dec 17, 2007 | 1153 | 1155 | 1138 | 1140 | 103,455 | -19.60(-1.69%) |
Dec 14, 2007 | 1175 | 1185 | 1160 | 1160 | 55,642 | -28.37(-2.39%) |
Dec 13, 2007 | 1181 | 1191 | 1166 | 1188 | 77,025 | +3.75(+0.32%) |
Dec 12, 2007 | 1177 | 1203 | 1168 | 1185 | 127,566 | +34.63(+3.01%) |
Dec 11, 2007 | 1167 | 1189 | 1148 | 1150 | 139,152 | -17.11(-1.47%) |
Dec 10, 2007 | 1151 | 1176 | 1149 | 1167 | 99,763 | +19.19(+1.67%) |
Dec 07, 2007 | 1138 | 1148 | 1128 | 1148 | 132,029 | +10.43(+0.92%) |
Dec 06, 2007 | 1110 | 1143 | 1103 | 1138 | 141,676 | +27.53(+2.48%) |
Dec 05, 2007 | 1111 | 1123 | 1101 | 1110 | 96,721 | +7.93(+0.72%) |
Dec 04, 2007 | 1110 | 1119 | 1085 | 1102 | 133,169 | -16.69(-1.49%) |
Dec 03, 2007 | 1122 | 1125 | 1108 | 1119 | 81,825 | -3.33(-0.30%) |
Nov 30, 2007 | 1136 | 1136 | 1114 | 1122 | 81,208 | -2.92(-0.26%) |
Nov 29, 2007 | 1111 | 1130 | 1102 | 1125 | 137,492 | +10.84(+0.97%) |
Nov 28, 2007 | 1120 | 1122 | 1099 | 1114 | 111,258 | +5.01(+0.45%) |
Nov 27, 2007 | 1113 | 1113 | 1093 | 1109 | 145,797 | -8.76(-0.78%) |
Nov 26, 2007 | 1145 | 1160 | 1114 | 1118 | 120,699 | -29.62(-2.58%) |
Nov 23, 2007 | 1135 | 1155 | 1130 | 1148 | 31,760 | +20.44(+1.81%) |
Nov 21, 2007 | 1138 | 1150 | 1122 | 1127 | 105,092 | -22.53(-1.96%) |
Nov 20, 2007 | 1137 | 1156 | 1121 | 1150 | 166,792 | +20.03(+1.77%) |
Nov 19, 2007 | 1151 | 1159 | 1125 | 1130 | 150,560 | -29.20(-2.52%) |
Nov 16, 2007 | 1150 | 1170 | 1139 | 1159 | 114,671 | +19.19(+1.68%) |
Nov 15, 2007 | 1144 | 1171 | 1132 | 1140 | 141,616 | -11.27(-0.98%) |
Nov 14, 2007 | 1169 | 1180 | 1146 | 1151 | 111,044 | -13.76(-1.18%) |
Nov 13, 2007 | 1141 | 1178 | 1126 | 1165 | 266,893 | +30.87(+2.72%) |
Nov 12, 2007 | 1159 | 1160 | 1129 | 1134 | 172,132 | -30.46(-2.62%) |
Nov 09, 2007 | 1171 | 1184 | 1148 | 1164 | 142,635 | -24.19(-2.04%) |
Nov 08, 2007 | 1193 | 1211 | 1166 | 1188 | 144,553 | +1.25(+0.11%) |
Nov 07, 2007 | 1216 | 1228 | 1187 | 1187 | 142,415 | -44.63(-3.62%) |
Nov 06, 2007 | 1246 | 1246 | 1213 | 1232 | 126,634 | +2.50(+0.20%) |
Nov 05, 2007 | 1207 | 1238 | 1197 | 1229 | 168,174 | +13.77(+1.13%) |
Nov 02, 2007 | 1182 | 1226 | 1172 | 1216 | 219,790 | +48.38(+4.15%) |