Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 64326 | 65353 | 64326 | 65018 | 970,400 | +697.00(+1.08%) |
Jun 27, 2008 | 63951 | 64624 | 63881 | 64321 | 1,100,000 | +374.00(+0.58%) |
Jun 26, 2008 | 65804 | 65804 | 63689 | 63947 | 1,265,000 | -1906.00(-2.89%) |
Jun 25, 2008 | 64173 | 66308 | 64173 | 65853 | 1,351,400 | +1685.00(+2.63%) |
Jun 24, 2008 | 64636 | 65084 | 63713 | 64168 | 1,128,800 | -472.00(-0.73%) |
Jun 23, 2008 | 64622 | 65401 | 64440 | 64640 | 858,600 | +26.00(+0.04%) |
Jun 20, 2008 | 66584 | 66611 | 64602 | 64614 | 1,141,400 | -1976.00(-2.97%) |
Jun 19, 2008 | 67090 | 67339 | 66182 | 66590 | 1,172,000 | -500.00(-0.75%) |
Jun 18, 2008 | 68431 | 68431 | 66917 | 67090 | 1,361,400 | -1348.00(-1.97%) |
Jun 17, 2008 | 67284 | 69029 | 67284 | 68438 | 1,200,200 | +1153.00(+1.71%) |
Jun 16, 2008 | 67206 | 67618 | 66430 | 67285 | 1,043,400 | +81.00(+0.12%) |
Jun 13, 2008 | 67326 | 67885 | 66907 | 67204 | 917,400 | -118.00(-0.18%) |
Jun 12, 2008 | 66798 | 67958 | 66798 | 67322 | 1,142,800 | +527.00(+0.79%) |
Jun 11, 2008 | 67775 | 68061 | 66715 | 66795 | 1,254,200 | -980.00(-1.45%) |
Jun 10, 2008 | 69275 | 69275 | 67067 | 67775 | 1,256,000 | -1506.00(-2.17%) |
Jun 09, 2008 | 69786 | 69990 | 68534 | 69281 | 1,035,000 | -505.00(-0.72%) |
Jun 06, 2008 | 71208 | 71211 | 69515 | 69786 | 1,199,800 | -1449.00(-2.03%) |
Jun 05, 2008 | 68674 | 71235 | 68674 | 71235 | 1,219,200 | +2562.00(+3.73%) |
Jun 04, 2008 | 70012 | 70012 | 68465 | 68673 | 1,438,400 | -1339.00(-1.91%) |
Jun 03, 2008 | 71897 | 72019 | 69602 | 70012 | 1,301,200 | -1885.00(-2.62%) |
Jun 02, 2008 | 72593 | 72593 | 71352 | 71897 | 1,171,000 | -696.00(-0.96%) |
May 30, 2008 | 71798 | 72862 | 71766 | 72593 | 1,770,400 | +795.00(+1.11%) |
May 29, 2008 | 73154 | 73920 | 71695 | 71798 | 1,542,600 | -1355.00(-1.85%) |
May 28, 2008 | 70995 | 73180 | 70734 | 73153 | 1,455,000 | +2161.00(+3.04%) |
May 27, 2008 | 71629 | 71659 | 70335 | 70992 | 1,409,600 | -637.00(-0.89%) |
May 26, 2008 | 71452 | 71988 | 71423 | 71629 | 503,200 | +177.00(+0.25%) |
May 23, 2008 | 72295 | 72295 | 70774 | 71452 | 1,094,000 | -842.80(-1.17%) |
May 22, 2008 | 72295 | 72295 | 72295 | 72295 | 0 | -0.20(-0.00%) |
May 21, 2008 | 73508 | 73780 | 72150 | 72295 | 1,465,000 | -1222.00(-1.66%) |
May 20, 2008 | 73445 | 73522 | 72146 | 73517 | 1,256,200 | +78.00(+0.11%) |
May 19, 2008 | 72767 | 73794 | 72458 | 73439 | 1,494,600 | +672.00(+0.92%) |
May 16, 2008 | 71496 | 72767 | 71496 | 72767 | 1,348,800 | +1275.00(+1.78%) |
May 15, 2008 | 70031 | 71492 | 70031 | 71492 | 1,144,400 | +1465.00(+2.09%) |
May 14, 2008 | 70495 | 70966 | 70027 | 70027 | 1,200,000 | -476.00(-0.68%) |
May 13, 2008 | 70422 | 71084 | 70108 | 70503 | 1,207,600 | +87.00(+0.12%) |
May 12, 2008 | 69646 | 70420 | 69068 | 70416 | 966,600 | +770.00(+1.11%) |
May 09, 2008 | 69722 | 69722 | 68764 | 69646 | 841,200 | -76.00(-0.11%) |
May 08, 2008 | 69021 | 69877 | 69014 | 69722 | 975,000 | +704.00(+1.02%) |
May 07, 2008 | 70201 | 70545 | 68599 | 69018 | 1,342,600 | -1177.00(-1.68%) |
May 06, 2008 | 70175 | 70215 | 69561 | 70195 | 1,518,000 | +20.00(+0.03%) |
May 05, 2008 | 69366 | 70435 | 69366 | 70175 | 1,347,400 | +809.00(+1.17%) |
May 02, 2008 | 67869 | 70973 | 67865 | 69366 | 1,981,800 | +1497.60(+2.21%) |
May 01, 2008 | 63826 | 68038 | 63826 | 67868 | 0 | +0.40(+0.00%) |
Apr 30, 2008 | 63826 | 68038 | 63826 | 67868 | 2,112,800 | +4042.00(+6.33%) |
Apr 29, 2008 | 65678 | 65678 | 63706 | 63826 | 1,113,600 | -1852.00(-2.82%) |
Apr 28, 2008 | 65191 | 66025 | 65191 | 65678 | 1,183,000 | +491.00(+0.75%) |
Apr 25, 2008 | 64576 | 65253 | 64172 | 65187 | 1,111,000 | +611.00(+0.95%) |
Apr 24, 2008 | 64946 | 65086 | 64223 | 64576 | 971,600 | -372.00(-0.57%) |
Apr 23, 2008 | 65413 | 65689 | 64914 | 64948 | 862,800 | -465.00(-0.71%) |
Apr 22, 2008 | 64922 | 65689 | 64922 | 65413 | 965,800 | +490.00(+0.75%) |
Apr 21, 2008 | 64554 | 65384 | 64554 | 64923 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 64554 | 65384 | 64554 | 64923 | 856,800 | +371.00(+0.57%) |
Apr 17, 2008 | 64150 | 64945 | 63599 | 64552 | 908,400 | +400.00(+0.62%) |
Apr 16, 2008 | 62625 | 64314 | 62625 | 64152 | 1,237,800 | +1534.00(+2.45%) |
Apr 15, 2008 | 62151 | 62825 | 62151 | 62618 | 841,600 | +465.00(+0.75%) |
Apr 14, 2008 | 62592 | 62733 | 61467 | 62153 | 926,600 | -432.00(-0.69%) |
Apr 11, 2008 | 63526 | 63526 | 62459 | 62585 | 696,800 | -942.00(-1.48%) |
Apr 10, 2008 | 63475 | 63646 | 62712 | 63527 | 909,400 | +50.00(+0.08%) |
Apr 09, 2008 | 64540 | 64621 | 63167 | 63477 | 863,400 | -1063.00(-1.65%) |
Apr 08, 2008 | 64180 | 64833 | 63453 | 64540 | 878,000 | +364.00(+0.57%) |
Apr 07, 2008 | 64447 | 65409 | 63919 | 64176 | 909,400 | -270.00(-0.42%) |
Apr 04, 2008 | 64177 | 64630 | 63906 | 64446 | 812,800 | +271.00(+0.42%) |
Apr 03, 2008 | 63367 | 64731 | 62793 | 64175 | 1,039,400 | +811.00(+1.28%) |
Apr 02, 2008 | 62775 | 63816 | 62775 | 63364 | 1,076,800 | +589.00(+0.94%) |