Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1510 | 1620 | 1510 | 1551 | 2,065 | +51.00(+3.40%) |
Jun 27, 2008 | 1530 | 1610 | 1500 | 1500 | 5,879 | -65.00(-4.15%) |
Jun 26, 2008 | 1610 | 1580 | 1480 | 1565 | 1,129 | +95.00(+6.46%) |
Jun 25, 2008 | 1440 | 1515 | 1440 | 1470 | 1,286 | +0.00(+0.00%) |
Jun 24, 2008 | 1476 | 1538 | 1410 | 1470 | 1,029 | -50.00(-3.29%) |
Jun 23, 2008 | 1579 | 1581 | 1520 | 1520 | 973 | -52.50(-3.34%) |
Jun 20, 2008 | 1595 | 1595 | 1515 | 1572 | 3,341 | +5.50(+0.35%) |
Jun 19, 2008 | 1505 | 1567 | 1495 | 1567 | 955 | +35.00(+2.28%) |
Jun 18, 2008 | 1559 | 1573 | 1495 | 1532 | 1,770 | -32.00(-2.05%) |
Jun 17, 2008 | 1561 | 1598 | 1561 | 1564 | 6,540 | +3.49(+0.22%) |
Jun 16, 2008 | 1525 | 1570 | 1515 | 1561 | 1,102 | +5.51(+0.35%) |
Jun 13, 2008 | 1598 | 1650 | 1535 | 1555 | 1,747 | -26.00(-1.64%) |
Jun 12, 2008 | 1620 | 1620 | 1573 | 1581 | 645 | -9.00(-0.57%) |
Jun 11, 2008 | 1620 | 1635 | 1590 | 1590 | 3,032 | -58.00(-3.52%) |
Jun 10, 2008 | 1665 | 1730 | 1628 | 1648 | 2,281 | -67.00(-3.91%) |
Jun 09, 2008 | 1730 | 1738 | 1700 | 1715 | 1,561 | +15.00(+0.88%) |
Jun 06, 2008 | 1745 | 1765 | 1700 | 1700 | 1,664 | -48.00(-2.75%) |
Jun 05, 2008 | 1790 | 1790 | 1720 | 1748 | 1,132 | -32.00(-1.80%) |
Jun 04, 2008 | 1821 | 1835 | 1750 | 1780 | 837 | -39.00(-2.14%) |
Jun 03, 2008 | 1741 | 1821 | 1741 | 1819 | 1,402 | +69.00(+3.94%) |
Jun 02, 2008 | 1795 | 1809 | 1710 | 1750 | 1,713 | -45.00(-2.51%) |
May 30, 2008 | 1875 | 1875 | 1795 | 1795 | 2,940 | -59.00(-3.18%) |
May 29, 2008 | 1819 | 1854 | 1812 | 1854 | 2,172 | +37.00(+2.04%) |
May 28, 2008 | 1800 | 1819 | 1785 | 1817 | 1,605 | +23.04(+1.28%) |
May 27, 2008 | 1709 | 1794 | 1698 | 1794 | 1,714 | +73.96(+4.30%) |
May 26, 2008 | 1710 | 1775 | 1706 | 1720 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1710 | 1775 | 1706 | 1720 | 776 | -15.00(-0.86%) |
May 22, 2008 | 1720 | 1770 | 1680 | 1735 | 1,751 | +40.00(+2.36%) |
May 21, 2008 | 1665 | 1730 | 1550 | 1695 | 1,162 | +10.00(+0.59%) |
May 20, 2008 | 1708 | 1710 | 1665 | 1685 | 1,913 | -15.00(-0.88%) |
May 19, 2008 | 1668 | 1850 | 1650 | 1700 | 3,863 | +35.00(+2.10%) |
May 16, 2008 | 1627 | 1685 | 1602 | 1665 | 2,114 | +38.99(+2.40%) |
May 15, 2008 | 1625 | 1645 | 1602 | 1626 | 748 | -2.99(-0.18%) |
May 14, 2008 | 1655 | 1655 | 1609 | 1629 | 674 | -15.00(-0.91%) |
May 13, 2008 | 1625 | 1668 | 1590 | 1644 | 1,567 | +29.00(+1.80%) |
May 12, 2008 | 1635 | 1635 | 1575 | 1615 | 1,232 | -14.17(-0.87%) |
May 09, 2008 | 1663 | 1695 | 1625 | 1629 | 614 | -57.28(-3.40%) |
May 08, 2008 | 1620 | 1686 | 1600 | 1686 | 1,911 | +46.45(+2.83%) |
May 07, 2008 | 1625 | 1650 | 1601 | 1640 | 838 | +5.00(+0.31%) |
May 06, 2008 | 1605 | 1638 | 1602 | 1635 | 1,641 | +27.00(+1.68%) |
May 05, 2008 | 1664 | 1664 | 1565 | 1608 | 2,665 | -62.00(-3.71%) |
May 02, 2008 | 1670 | 1697 | 1655 | 1670 | 1,976 | +10.01(+0.60%) |
May 01, 2008 | 1680 | 1700 | 1620 | 1660 | 2,306 | -20.01(-1.19%) |
Apr 30, 2008 | 1650 | 1704 | 1650 | 1680 | 2,517 | +40.00(+2.44%) |
Apr 29, 2008 | 1645 | 1680 | 1615 | 1640 | 3,391 | -5.00(-0.30%) |
Apr 28, 2008 | 1630 | 1667 | 1620 | 1645 | 2,527 | +25.00(+1.54%) |
Apr 25, 2008 | 1620 | 1629 | 1585 | 1620 | 766 | +6.00(+0.37%) |
Apr 24, 2008 | 1620 | 1620 | 1565 | 1614 | 467 | +19.00(+1.19%) |
Apr 23, 2008 | 1605 | 1624 | 1585 | 1595 | 1,374 | -10.00(-0.62%) |
Apr 22, 2008 | 1605 | 1638 | 1568 | 1605 | 903 | -34.00(-2.07%) |
Apr 21, 2008 | 1660 | 1660 | 1590 | 1639 | 776 | +9.00(+0.55%) |
Apr 18, 2008 | 1550 | 1659 | 1550 | 1630 | 1,928 | +58.00(+3.69%) |
Apr 17, 2008 | 1565 | 1575 | 1550 | 1572 | 1,288 | +12.00(+0.77%) |
Apr 16, 2008 | 1540 | 1576 | 1540 | 1560 | 927 | +5.00(+0.32%) |
Apr 15, 2008 | 1566 | 1575 | 1550 | 1555 | 341 | -7.00(-0.45%) |
Apr 14, 2008 | 1556 | 1562 | 1546 | 1562 | 150 | +13.00(+0.84%) |
Apr 11, 2008 | 1600 | 1600 | 1545 | 1549 | 1,130 | -33.00(-2.09%) |
Apr 10, 2008 | 1550 | 1582 | 1550 | 1582 | 857 | +42.00(+2.73%) |
Apr 09, 2008 | 1580 | 1590 | 1505 | 1540 | 3,567 | -35.00(-2.22%) |
Apr 08, 2008 | 1572 | 1575 | 1525 | 1575 | 3,172 | -9.00(-0.57%) |
Apr 07, 2008 | 1553 | 1591 | 1553 | 1584 | 708 | +30.00(+1.93%) |
Apr 04, 2008 | 1566 | 1570 | 1545 | 1554 | 438 | -21.00(-1.33%) |
Apr 03, 2008 | 1595 | 1607 | 1552 | 1575 | 1,116 | -15.00(-0.94%) |
Apr 02, 2008 | 1565 | 1594 | 1550 | 1590 | 1,615 | -10.00(-0.62%) |