Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5803 | 5803 | 5757 | 5774 | 0 | -43.30(-0.74%) |
May 29, 2008 | 5766 | 5822 | 5766 | 5817 | 0 | +62.70(+1.09%) |
May 28, 2008 | 5815 | 5824 | 5736 | 5754 | 0 | -63.90(-1.10%) |
May 27, 2008 | 5807 | 5838 | 5807 | 5818 | 0 | +10.90(+0.19%) |
May 26, 2008 | 5846 | 5848 | 5800 | 5808 | 0 | -58.70(-1.00%) |
May 23, 2008 | 5925 | 5933 | 5855 | 5866 | 0 | -53.80(-0.91%) |
May 22, 2008 | 5895 | 5954 | 5836 | 5920 | 0 | +3.60(+0.06%) |
May 21, 2008 | 5960 | 5960 | 5903 | 5916 | 0 | -78.50(-1.31%) |
May 20, 2008 | 6031 | 6032 | 5980 | 5995 | 0 | -40.10(-0.66%) |
May 19, 2008 | 6023 | 6060 | 6019 | 6035 | 0 | +28.90(+0.48%) |
May 16, 2008 | 5999 | 6041 | 5993 | 6006 | 0 | +41.20(+0.69%) |
May 15, 2008 | 5942 | 5986 | 5934 | 5965 | 0 | +24.60(+0.41%) |
May 14, 2008 | 5892 | 5955 | 5882 | 5940 | 0 | +57.10(+0.97%) |
May 13, 2008 | 5894 | 5908 | 5864 | 5883 | 0 | -10.90(-0.18%) |
May 12, 2008 | 5846 | 5911 | 5846 | 5894 | 0 | +49.70(+0.85%) |
May 09, 2008 | 5804 | 5883 | 5803 | 5844 | 0 | +43.50(+0.75%) |
May 08, 2008 | 5725 | 5812 | 5683 | 5801 | 0 | +43.10(+0.75%) |
May 07, 2008 | 5799 | 5824 | 5746 | 5758 | 0 | -20.10(-0.35%) |
May 06, 2008 | 5801 | 5802 | 5755 | 5778 | 0 | -19.80(-0.34%) |
May 05, 2008 | 5786 | 5815 | 5782 | 5798 | 0 | +37.30(+0.65%) |
May 02, 2008 | 5668 | 5760 | 5665 | 5760 | 0 | +107.70(+1.91%) |
May 01, 2008 | 5654 | 5655 | 5605 | 5653 | 0 | -4.30(-0.08%) |
Apr 30, 2008 | 5646 | 5678 | 5590 | 5657 | 0 | -15.60(-0.28%) |
Apr 29, 2008 | 5679 | 5692 | 5646 | 5673 | 0 | +2.30(+0.04%) |
Apr 28, 2008 | 5669 | 5736 | 5643 | 5670 | 0 | +11.60(+0.20%) |
Apr 25, 2008 | 5659 | 5659 | 5659 | 5659 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 5698 | 5700 | 5625 | 5659 | 0 | -52.70(-0.92%) |
Apr 23, 2008 | 5628 | 5712 | 5628 | 5711 | 0 | +83.00(+1.47%) |
Apr 22, 2008 | 5662 | 5662 | 5594 | 5628 | 0 | -35.80(-0.63%) |
Apr 21, 2008 | 5531 | 5666 | 5531 | 5664 | 0 | +160.10(+2.91%) |
Apr 18, 2008 | 5576 | 5587 | 5472 | 5504 | 0 | -83.20(-1.49%) |
Apr 17, 2008 | 5574 | 5630 | 5568 | 5587 | 0 | +52.70(+0.95%) |
Apr 16, 2008 | 5488 | 5543 | 5487 | 5535 | 0 | +68.70(+1.26%) |
Apr 15, 2008 | 5409 | 5484 | 5408 | 5466 | 0 | +55.00(+1.02%) |
Apr 14, 2008 | 5478 | 5479 | 5380 | 5411 | 0 | -94.30(-1.71%) |
Apr 11, 2008 | 5512 | 5522 | 5458 | 5505 | 0 | -10.30(-0.19%) |
Apr 10, 2008 | 5577 | 5577 | 5505 | 5516 | 0 | -68.00(-1.22%) |
Apr 09, 2008 | 5663 | 5670 | 5575 | 5584 | 0 | -50.90(-0.90%) |
Apr 08, 2008 | 5685 | 5691 | 5620 | 5634 | 0 | -49.70(-0.87%) |
Apr 07, 2008 | 5684 | 5693 | 5661 | 5684 | 0 | +20.40(+0.36%) |
Apr 04, 2008 | 5646 | 5697 | 5636 | 5664 | 0 | +17.90(+0.32%) |
Apr 03, 2008 | 5554 | 5646 | 5553 | 5646 | 0 | +100.90(+1.82%) |
Apr 02, 2008 | 5445 | 5567 | 5444 | 5545 | 0 | +130.40(+2.41%) |
Apr 01, 2008 | 5416 | 5425 | 5359 | 5414 | 0 | +4.80(+0.09%) |
Mar 31, 2008 | 5396 | 5424 | 5370 | 5410 | 0 | +8.50(+0.16%) |
Mar 28, 2008 | 5418 | 5418 | 5333 | 5401 | 0 | -17.30(-0.32%) |
Mar 27, 2008 | 5414 | 5421 | 5385 | 5418 | 0 | -2.80(-0.05%) |
Mar 26, 2008 | 5363 | 5431 | 5362 | 5421 | 0 | +65.60(+1.22%) |
Mar 25, 2008 | 5219 | 5384 | 5219 | 5356 | 0 | +173.30(+3.34%) |
Mar 24, 2008 | 5349 | 5349 | 5182 | 5182 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 5349 | 5349 | 5182 | 5182 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 5303 | 5308 | 5182 | 5182 | 0 | -166.80(-3.12%) |
Mar 19, 2008 | 5208 | 5349 | 5208 | 5349 | 0 | +185.40(+3.59%) |
Mar 18, 2008 | 5159 | 5194 | 5145 | 5164 | 0 | -9.40(-0.18%) |
Mar 17, 2008 | 5265 | 5266 | 5130 | 5173 | 0 | -115.30(-2.18%) |
Mar 14, 2008 | 5235 | 5298 | 5234 | 5288 | 0 | +72.80(+1.40%) |
Mar 13, 2008 | 5336 | 5339 | 5206 | 5216 | 0 | -118.40(-2.22%) |
Mar 12, 2008 | 5262 | 5442 | 5262 | 5334 | 0 | +123.00(+2.36%) |
Mar 11, 2008 | 5241 | 5243 | 5164 | 5211 | 0 | -64.60(-1.22%) |
Mar 10, 2008 | 5344 | 5344 | 5245 | 5276 | 0 | -93.20(-1.74%) |
Mar 07, 2008 | 5511 | 5511 | 5346 | 5369 | 0 | -163.00(-2.95%) |
Mar 06, 2008 | 5492 | 5549 | 5469 | 5532 | 0 | +60.30(+1.10%) |
Mar 05, 2008 | 5489 | 5549 | 5443 | 5472 | 0 | -7.60(-0.14%) |
Mar 04, 2008 | 5515 | 5542 | 5451 | 5479 | 0 | -31.50(-0.57%) |