Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3161 | 3200 | 3155 | 3193 | 0 | +31.84(+1.01%) |
May 29, 2008 | 3133 | 3166 | 3133 | 3161 | 0 | +28.00(+0.89%) |
May 28, 2008 | 3115 | 3135 | 3113 | 3133 | 0 | +17.43(+0.56%) |
May 27, 2008 | 3103 | 3134 | 3103 | 3115 | 0 | +12.05(+0.39%) |
May 26, 2008 | 3122 | 3122 | 3085 | 3103 | 0 | -18.85(-0.60%) |
May 23, 2008 | 3161 | 3177 | 3122 | 3122 | 0 | -38.71(-1.22%) |
May 22, 2008 | 3197 | 3197 | 3139 | 3161 | 0 | -36.04(-1.13%) |
May 21, 2008 | 3200 | 3200 | 3154 | 3197 | 0 | -2.98(-0.09%) |
May 20, 2008 | 3241 | 3254 | 3187 | 3200 | 0 | -144.65(-4.32%) |
May 19, 2008 | 3345 | 3345 | 3345 | 3345 | 0 | +103.04(+3.18%) |
May 16, 2008 | 3207 | 3249 | 3207 | 3241 | 0 | +34.06(+1.06%) |
May 15, 2008 | 3199 | 3228 | 3199 | 3207 | 0 | +8.92(+0.28%) |
May 14, 2008 | 3203 | 3214 | 3179 | 3199 | 0 | -4.91(-0.15%) |
May 13, 2008 | 3180 | 3213 | 3180 | 3203 | 0 | +23.26(+0.73%) |
May 12, 2008 | 3162 | 3193 | 3148 | 3180 | 0 | +18.13(+0.57%) |
May 09, 2008 | 3172 | 3176 | 3141 | 3162 | 0 | -9.85(-0.31%) |
May 08, 2008 | 3229 | 3229 | 3153 | 3172 | 0 | -57.07(-1.77%) |
May 07, 2008 | 3249 | 3268 | 3204 | 3229 | 0 | -19.80(-0.61%) |
May 06, 2008 | 3248 | 3260 | 3234 | 3249 | 0 | +0.71(+0.02%) |
May 05, 2008 | 3236 | 3270 | 3236 | 3248 | 0 | +11.94(+0.37%) |
May 02, 2008 | 3148 | 3236 | 3148 | 3236 | 0 | +88.31(+2.81%) |
May 01, 2008 | 3148 | 3148 | 3148 | 3148 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 3172 | 3185 | 3148 | 3148 | 0 | -24.57(-0.77%) |
Apr 29, 2008 | 3202 | 3202 | 3165 | 3172 | 0 | -29.27(-0.91%) |
Apr 28, 2008 | 3189 | 3217 | 3189 | 3202 | 0 | +12.43(+0.39%) |
Apr 25, 2008 | 3178 | 3210 | 3174 | 3189 | 0 | +11.65(+0.37%) |
Apr 24, 2008 | 3194 | 3235 | 3170 | 3178 | 0 | -16.29(-0.51%) |
Apr 23, 2008 | 3187 | 3208 | 3179 | 3194 | 0 | +6.61(+0.21%) |
Apr 22, 2008 | 3171 | 3194 | 3151 | 3187 | 0 | +16.14(+0.51%) |
Apr 21, 2008 | 3125 | 3201 | 3125 | 3171 | 0 | +46.22(+1.48%) |
Apr 18, 2008 | 3126 | 3130 | 3108 | 3125 | 0 | -1.43(-0.05%) |
Apr 17, 2008 | 3087 | 3153 | 3087 | 3126 | 0 | +38.81(+1.26%) |
Apr 16, 2008 | 3056 | 3103 | 3056 | 3087 | 0 | +31.00(+1.01%) |
Apr 15, 2008 | 3043 | 3071 | 3036 | 3056 | 0 | +13.53(+0.44%) |
Apr 14, 2008 | 3127 | 3127 | 3034 | 3043 | 0 | -83.91(-2.68%) |
Apr 11, 2008 | 3065 | 3128 | 3065 | 3127 | 0 | +62.27(+2.03%) |
Apr 10, 2008 | 3090 | 3090 | 3058 | 3065 | 0 | -25.12(-0.81%) |
Apr 09, 2008 | 3130 | 3143 | 3085 | 3090 | 0 | -40.70(-1.30%) |
Apr 08, 2008 | 3182 | 3182 | 3124 | 3130 | 0 | -51.50(-1.62%) |
Apr 07, 2008 | 3156 | 3182 | 3126 | 3182 | 0 | +26.36(+0.84%) |
Apr 04, 2008 | 3172 | 3175 | 3148 | 3156 | 0 | -15.99(-0.50%) |
Apr 03, 2008 | 3125 | 3176 | 3120 | 3172 | 0 | +46.94(+1.50%) |
Apr 02, 2008 | 3047 | 3130 | 3047 | 3125 | 0 | +78.07(+2.56%) |
Apr 01, 2008 | 3007 | 3047 | 2995 | 3047 | 0 | +39.18(+1.30%) |
Mar 31, 2008 | 3032 | 3059 | 2994 | 3007 | 0 | -24.54(-0.81%) |
Mar 28, 2008 | 3006 | 3057 | 3005 | 3032 | 0 | +6.70(+0.22%) |
Mar 27, 2008 | 2969 | 3025 | 2960 | 3025 | 0 | +29.98(+1.00%) |
Mar 26, 2008 | 2994 | 3006 | 2980 | 2995 | 0 | -4.97(-0.17%) |
Mar 25, 2008 | 2959 | 3024 | 2956 | 3000 | 0 | +72.40(+2.47%) |
Mar 24, 2008 | 2825 | 2928 | 2825 | 2928 | 0 | +102.88(+3.64%) |
Mar 21, 2008 | 2795 | 2832 | 2773 | 2825 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2795 | 2832 | 2773 | 2825 | 0 | -8.30(-0.29%) |
Mar 19, 2008 | 2905 | 2915 | 2830 | 2833 | 0 | -0.37(-0.01%) |
Mar 18, 2008 | 2807 | 2837 | 2765 | 2834 | 0 | +40.83(+1.46%) |
Mar 17, 2008 | 2839 | 2839 | 2746 | 2793 | 0 | -46.26(-1.63%) |
Mar 14, 2008 | 2847 | 2853 | 2800 | 2839 | 0 | +33.46(+1.19%) |
Mar 13, 2008 | 2893 | 2901 | 2806 | 2806 | 0 | -112.39(-3.85%) |
Mar 12, 2008 | 2964 | 2976 | 2908 | 2918 | 0 | +57.09(+2.00%) |
Mar 11, 2008 | 2803 | 2872 | 2795 | 2861 | 0 | +24.26(+0.86%) |
Mar 10, 2008 | 2866 | 2866 | 2796 | 2837 | 0 | -29.69(-1.04%) |
Mar 07, 2008 | 2865 | 2876 | 2848 | 2866 | 0 | -51.64(-1.77%) |
Mar 06, 2008 | 2936 | 2952 | 2918 | 2918 | 0 | +7.15(+0.25%) |
Mar 05, 2008 | 2929 | 2929 | 2899 | 2911 | 0 | -8.91(-0.31%) |
Mar 04, 2008 | 2922 | 2939 | 2900 | 2920 | 0 | -6.87(-0.23%) |