Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3891 | 3931 | 3890 | 3925 | 106,447,504 | +17.13(+0.44%) |
Apr 29, 2008 | 3936 | 3954 | 3898 | 3908 | 85,875,200 | -33.03(-0.84%) |
Apr 28, 2008 | 3908 | 3951 | 3908 | 3941 | 81,897,800 | +49.35(+1.27%) |
Apr 25, 2008 | 3887 | 3916 | 3880 | 3892 | 100,275,696 | +24.76(+0.64%) |
Apr 24, 2008 | 3868 | 3870 | 3820 | 3867 | 131,520,496 | -11.93(-0.31%) |
Apr 23, 2008 | 3859 | 3885 | 3827 | 3879 | 133,870,304 | +20.01(+0.52%) |
Apr 22, 2008 | 3864 | 3894 | 3845 | 3859 | 106,995,104 | -30.95(-0.80%) |
Apr 21, 2008 | 3940 | 3949 | 3881 | 3890 | 95,373,800 | -43.29(-1.10%) |
Apr 18, 2008 | 3867 | 3944 | 3862 | 3933 | 121,894,896 | +73.32(+1.90%) |
Apr 17, 2008 | 3877 | 3893 | 3842 | 3860 | 107,797,400 | -3.21(-0.08%) |
Apr 16, 2008 | 3822 | 3870 | 3809 | 3863 | 119,196,096 | +74.05(+1.95%) |
Apr 15, 2008 | 3789 | 3799 | 3747 | 3789 | 104,333,600 | +2.62(+0.07%) |
Apr 14, 2008 | 3763 | 3800 | 3763 | 3787 | 91,266,600 | -15.42(-0.41%) |
Apr 11, 2008 | 3863 | 3870 | 3787 | 3802 | 120,711,400 | -45.18(-1.17%) |
Apr 10, 2008 | 3826 | 3850 | 3792 | 3847 | 123,873,400 | +8.71(+0.23%) |
Apr 09, 2008 | 3842 | 3870 | 3836 | 3838 | 116,127,904 | -18.91(-0.49%) |
Apr 08, 2008 | 3854 | 3862 | 3837 | 3857 | 94,499,000 | -9.01(-0.23%) |
Apr 07, 2008 | 3860 | 3880 | 3854 | 3866 | 101,730,200 | +43.61(+1.14%) |
Apr 04, 2008 | 3807 | 3848 | 3797 | 3823 | 122,792,200 | +39.22(+1.04%) |
Apr 03, 2008 | 3853 | 3853 | 3770 | 3784 | 115,137,504 | -54.19(-1.41%) |
Apr 02, 2008 | 3846 | 3850 | 3815 | 3838 | 135,609,408 | +21.04(+0.55%) |
Apr 01, 2008 | 3701 | 3825 | 3701 | 3817 | 132,616,896 | +97.21(+2.61%) |
Mar 31, 2008 | 3673 | 3726 | 3662 | 3720 | 86,156,400 | +19.11(+0.52%) |
Mar 28, 2008 | 3714 | 3732 | 3689 | 3700 | 85,177,200 | -8.62(-0.23%) |
Mar 27, 2008 | 3668 | 3734 | 3668 | 3709 | 108,911,296 | +22.87(+0.62%) |
Mar 26, 2008 | 3683 | 3707 | 3665 | 3686 | 116,294,000 | -17.91(-0.48%) |
Mar 25, 2008 | 3721 | 3746 | 3678 | 3704 | 157,922,704 | +81.05(+2.24%) |
Mar 24, 2008 | 3599 | 3635 | 3568 | 3623 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 3599 | 3635 | 3568 | 3623 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 3599 | 3635 | 3568 | 3623 | 225,264,608 | -18.46(-0.51%) |
Mar 19, 2008 | 3711 | 3717 | 3634 | 3641 | 189,990,704 | -18.27(-0.50%) |
Mar 18, 2008 | 3608 | 3684 | 3590 | 3660 | 127,577,200 | +105.61(+2.97%) |
Mar 17, 2008 | 3578 | 3604 | 3537 | 3554 | 158,233,504 | -122.74(-3.34%) |
Mar 14, 2008 | 3700 | 3764 | 3648 | 3677 | 146,500,800 | -29.16(-0.79%) |
Mar 13, 2008 | 3687 | 3708 | 3642 | 3706 | 180,686,896 | -37.88(-1.01%) |
Mar 12, 2008 | 3747 | 3768 | 3720 | 3744 | 133,738,896 | +74.00(+2.02%) |
Mar 11, 2008 | 3615 | 3707 | 3611 | 3670 | 152,446,592 | +74.30(+2.07%) |
Mar 10, 2008 | 3643 | 3663 | 3573 | 3596 | 19,697,600 | -39.44(-1.08%) |
Mar 08, 2008 | 3632 | 3672 | 3607 | 3635 | 29,436,400 | -38.24(-1.04%) |
Mar 07, 2008 | 3740 | 3743 | 3665 | 3673 | 17,025,000 | -62.68(-1.68%) |
Mar 06, 2008 | 3714 | 3736 | 3692 | 3736 | 17,296,200 | +60.97(+1.66%) |
Mar 05, 2008 | 3719 | 3748 | 3654 | 3675 | 15,552,600 | -29.37(-0.79%) |
Mar 04, 2008 | 3695 | 3719 | 3673 | 3704 | 22,495,200 | +0.00(+0.00%) |
Mar 03, 2008 | 3695 | 3719 | 3673 | 3704 | 0 | -52.74(-1.40%) |
Mar 01, 2008 | 3747 | 3780 | 3729 | 3757 | 28,275,600 | -5.56(-0.15%) |
Feb 29, 2008 | 3777 | 3811 | 3758 | 3763 | 20,857,400 | -24.85(-0.66%) |
Feb 28, 2008 | 3809 | 3809 | 3750 | 3788 | 18,971,000 | -7.33(-0.19%) |
Feb 27, 2008 | 3765 | 3797 | 3744 | 3795 | 16,726,400 | +60.90(+1.63%) |
Feb 26, 2008 | 3698 | 3737 | 3698 | 3734 | 14,286,000 | +0.00(+0.00%) |
Feb 25, 2008 | 3698 | 3737 | 3698 | 3734 | 0 | +71.54(+1.95%) |
Feb 23, 2008 | 3702 | 3710 | 3639 | 3662 | 13,000,800 | -64.30(-1.73%) |
Feb 22, 2008 | 3755 | 3770 | 3722 | 3727 | 16,144,200 | -7.45(-0.20%) |
Feb 21, 2008 | 3716 | 3757 | 3702 | 3734 | 17,290,800 | -32.06(-0.85%) |
Feb 20, 2008 | 3709 | 3794 | 3687 | 3766 | 15,836,200 | +38.67(+1.04%) |
Feb 19, 2008 | 3692 | 3733 | 3686 | 3728 | 8,841,000 | -1.56(-0.04%) |
Feb 18, 2008 | 3691 | 3733 | 3686 | 3729 | 0 | +66.34(+1.81%) |
Feb 16, 2008 | 3767 | 3771 | 3649 | 3663 | 19,404,400 | -99.10(-2.63%) |
Feb 15, 2008 | 3761 | 3790 | 3732 | 3762 | 19,454,200 | +47.92(+1.29%) |
Feb 14, 2008 | 3647 | 3732 | 3634 | 3714 | 18,461,000 | +19.91(+0.54%) |
Feb 13, 2008 | 3617 | 3700 | 3560 | 3694 | 23,080,800 | +110.80(+3.09%) |
Feb 12, 2008 | 3594 | 3626 | 3567 | 3583 | 18,549,600 | +0.00(+0.00%) |
Feb 11, 2008 | 3594 | 3626 | 3567 | 3583 | 0 | -28.82(-0.80%) |
Feb 09, 2008 | 3681 | 3689 | 3592 | 3612 | 16,527,200 | -40.52(-1.11%) |
Feb 08, 2008 | 3688 | 3691 | 3603 | 3653 | 18,999,200 | -45.99(-1.24%) |
Feb 07, 2008 | 3648 | 3701 | 3648 | 3699 | 19,662,000 | +9.75(+0.26%) |
Feb 06, 2008 | 3815 | 3815 | 3679 | 3689 | 20,390,200 | -120.82(-3.17%) |
Feb 05, 2008 | 3841 | 3845 | 3798 | 3810 | 11,924,400 | +0.00(+0.00%) |
Feb 04, 2008 | 3841 | 3845 | 3798 | 3810 | 0 | +0.02(+0.00%) |
Feb 02, 2008 | 3760 | 3820 | 3738 | 3810 | 20,506,000 | +87.40(+2.35%) |