Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 5639 | 5640 | 5500 | 5511 | 0 | -164.00(-2.89%) |
Feb 29, 2008 | 5742 | 5743 | 5620 | 5675 | 0 | -71.40(-1.24%) |
Feb 28, 2008 | 5836 | 5836 | 5712 | 5746 | 0 | -96.40(-1.65%) |
Feb 27, 2008 | 5760 | 5846 | 5760 | 5842 | 0 | +96.70(+1.68%) |
Feb 26, 2008 | 5706 | 5770 | 5706 | 5746 | 0 | +46.00(+0.81%) |
Feb 25, 2008 | 5655 | 5718 | 5653 | 5700 | 0 | +55.30(+0.98%) |
Feb 22, 2008 | 5656 | 5661 | 5579 | 5644 | 0 | -18.50(-0.33%) |
Feb 21, 2008 | 5597 | 5679 | 5584 | 5663 | 0 | +85.70(+1.54%) |
Feb 20, 2008 | 5693 | 5701 | 5577 | 5577 | 0 | -111.30(-1.96%) |
Feb 19, 2008 | 5656 | 5720 | 5655 | 5689 | 0 | +54.60(+0.97%) |
Feb 18, 2008 | 5680 | 5680 | 5627 | 5634 | 0 | -45.80(-0.81%) |
Feb 15, 2008 | 5725 | 5725 | 5620 | 5680 | 0 | -68.40(-1.19%) |
Feb 14, 2008 | 5636 | 5752 | 5636 | 5748 | 0 | +132.90(+2.37%) |
Feb 13, 2008 | 5680 | 5719 | 5615 | 5615 | 0 | -54.10(-0.95%) |
Feb 12, 2008 | 5616 | 5679 | 5583 | 5669 | 0 | +66.30(+1.18%) |
Feb 11, 2008 | 5728 | 5730 | 5584 | 5603 | 0 | -120.80(-2.11%) |
Feb 08, 2008 | 5679 | 5767 | 5677 | 5724 | 0 | +55.60(+0.98%) |
Feb 07, 2008 | 5676 | 5682 | 5586 | 5668 | 0 | -9.30(-0.16%) |
Feb 06, 2008 | 5830 | 5830 | 5678 | 5678 | 0 | -174.50(-2.98%) |
Feb 05, 2008 | 5921 | 5938 | 5845 | 5852 | 0 | -69.60(-1.18%) |
Feb 04, 2008 | 5894 | 6058 | 5886 | 5922 | 0 | +39.40(+0.67%) |