Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3734 | 3756 | 3725 | 3751 | 20,860,600 | +23.98(+0.64%) |
May 29, 2008 | 3725 | 3747 | 3710 | 3727 | 13,052,200 | +16.51(+0.44%) |
May 28, 2008 | 3676 | 3728 | 3666 | 3711 | 12,348,400 | +54.88(+1.50%) |
May 27, 2008 | 3684 | 3691 | 3643 | 3656 | 13,337,600 | -12.48(-0.34%) |
May 26, 2008 | 3681 | 3687 | 3665 | 3669 | 6,969,400 | -3.40(-0.09%) |
May 23, 2008 | 3745 | 3746 | 3672 | 3672 | 15,383,000 | -73.46(-1.96%) |
May 22, 2008 | 3722 | 3757 | 3720 | 3745 | 14,286,800 | -20.41(-0.54%) |
May 21, 2008 | 3803 | 3806 | 3757 | 3766 | 15,965,200 | -31.06(-0.82%) |
May 20, 2008 | 3815 | 3818 | 3794 | 3797 | 12,303,800 | -46.93(-1.22%) |
May 19, 2008 | 3805 | 3844 | 3797 | 3844 | 14,100,200 | +47.45(+1.25%) |
May 16, 2008 | 3815 | 3830 | 3785 | 3796 | 13,146,800 | -2.66(-0.07%) |
May 15, 2008 | 3821 | 3821 | 3778 | 3799 | 15,503,400 | -32.67(-0.85%) |
May 14, 2008 | 3836 | 3838 | 3801 | 3832 | 19,782,000 | +4.26(+0.11%) |
May 13, 2008 | 3842 | 3855 | 3818 | 3827 | 17,357,000 | -15.52(-0.40%) |
May 12, 2008 | 3841 | 3859 | 3824 | 3843 | 6,098,000 | +16.01(+0.42%) |
May 09, 2008 | 3841 | 3843 | 3805 | 3827 | 14,817,600 | -46.25(-1.19%) |
May 08, 2008 | 3878 | 3882 | 3850 | 3873 | 19,792,800 | -33.45(-0.86%) |
May 07, 2008 | 3897 | 3931 | 3886 | 3907 | 16,533,400 | +16.46(+0.42%) |
May 06, 2008 | 3909 | 3931 | 3888 | 3890 | 112,856,096 | -53.59(-1.36%) |
May 05, 2008 | 3947 | 3947 | 3925 | 3944 | 53,742,200 | -2.60(-0.07%) |
May 02, 2008 | 3962 | 3972 | 3934 | 3946 | 118,979,400 | +20.91(+0.53%) |
May 01, 2008 | 3891 | 3931 | 3890 | 3925 | 0 | +0.00(+0.00%) |
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%) |