Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4939 | 4964 | 4856 | 4865 | 178,539,104 | -103.59(-2.08%) |
Feb 28, 2008 | 4991 | 4993 | 4893 | 4969 | 182,276,992 | -4.25(-0.09%) |
Feb 27, 2008 | 4956 | 4981 | 4917 | 4973 | 176,562,592 | +53.81(+1.09%) |
Feb 26, 2008 | 4878 | 4926 | 4870 | 4919 | 143,544,400 | +0.00(+0.00%) |
Feb 25, 2008 | 4878 | 4926 | 4870 | 4919 | 0 | +94.71(+1.96%) |
Feb 23, 2008 | 4819 | 4878 | 4787 | 4825 | 162,038,704 | -34.30(-0.71%) |
Feb 22, 2008 | 4854 | 4905 | 4834 | 4859 | 162,398,400 | +46.04(+0.96%) |
Feb 21, 2008 | 4828 | 4867 | 4779 | 4813 | 168,788,704 | -73.02(-1.49%) |
Feb 20, 2008 | 4845 | 4940 | 4806 | 4886 | 153,181,200 | +24.03(+0.49%) |
Feb 19, 2008 | 4810 | 4879 | 4810 | 4862 | 99,598,200 | -862.96(-15.07%) |
Feb 18, 2008 | 5725 | 5725 | 5725 | 5725 | 0 | +952.97(+19.97%) |
Feb 16, 2008 | 4857 | 4878 | 4744 | 4772 | 175,653,200 | -86.86(-1.79%) |
Feb 15, 2008 | 4924 | 4926 | 4836 | 4859 | 177,895,392 | +3.25(+0.07%) |
Feb 14, 2008 | 4792 | 4887 | 4782 | 4855 | 168,735,904 | +14.69(+0.30%) |
Feb 13, 2008 | 4729 | 4847 | 4676 | 4841 | 196,522,496 | +158.01(+3.37%) |
Feb 12, 2008 | 4653 | 4735 | 4645 | 4683 | 154,090,704 | +0.00(+0.00%) |
Feb 11, 2008 | 4653 | 4735 | 4645 | 4683 | 0 | -26.95(-0.57%) |
Feb 09, 2008 | 4765 | 4789 | 4680 | 4710 | 224,328,000 | -14.15(-0.30%) |
Feb 08, 2008 | 4793 | 4798 | 4683 | 4724 | 221,349,296 | -92.63(-1.92%) |
Feb 07, 2008 | 4729 | 4823 | 4729 | 4816 | 211,346,000 | +39.57(+0.83%) |
Feb 06, 2008 | 4970 | 4971 | 4767 | 4777 | 200,152,000 | -196.78(-3.96%) |
Feb 05, 2008 | 5027 | 5027 | 4955 | 4974 | 131,717,904 | +0.00(+0.00%) |
Feb 04, 2008 | 5027 | 5027 | 4955 | 4974 | 0 | -4.42(-0.09%) |
Feb 02, 2008 | 4936 | 5009 | 4927 | 4978 | 225,980,992 | +108.27(+2.22%) |
Feb 01, 2008 | 4863 | 4908 | 4763 | 4870 | 216,186,896 | -3.78(-0.08%) |
Jan 31, 2008 | 4912 | 4912 | 4841 | 4874 | 178,151,392 | -67.88(-1.37%) |
Jan 30, 2008 | 4893 | 4949 | 4868 | 4941 | 167,172,608 | +93.15(+1.92%) |
Jan 29, 2008 | 4792 | 4854 | 4756 | 4848 | 166,274,304 | +0.00(+0.00%) |
Jan 28, 2008 | 4792 | 4854 | 4756 | 4848 | 0 | -29.82(-0.61%) |
Jan 26, 2008 | 5002 | 5002 | 4855 | 4878 | 232,316,192 | -37.17(-0.76%) |
Jan 25, 2008 | 4817 | 4917 | 4774 | 4915 | 323,092,800 | +278.53(+6.01%) |
Jan 24, 2008 | 4950 | 4950 | 4591 | 4637 | 353,541,888 | -205.78(-4.25%) |
Jan 23, 2008 | 4545 | 4904 | 4505 | 4843 | 463,552,512 | +98.09(+2.07%) |
Jan 22, 2008 | 5006 | 5013 | 4727 | 4744 | 365,210,112 | +0.00(+0.00%) |
Jan 21, 2008 | 5006 | 5013 | 4727 | 4744 | 0 | -347.95(-6.83%) |
Jan 19, 2008 | 5160 | 5232 | 5081 | 5092 | 255,148,000 | -64.69(-1.25%) |
Jan 18, 2008 | 5278 | 5278 | 5150 | 5157 | 204,957,904 | -68.30(-1.31%) |
Jan 17, 2008 | 5216 | 5289 | 5178 | 5225 | 233,648,704 | -25.43(-0.48%) |
Jan 16, 2008 | 5390 | 5394 | 5250 | 5251 | 192,383,104 | -152.69(-2.83%) |
Jan 15, 2008 | 5346 | 5421 | 5343 | 5404 | 142,891,504 | +0.00(+0.00%) |
Jan 14, 2008 | 5346 | 5421 | 5343 | 5404 | 0 | +32.10(+0.60%) |
Jan 12, 2008 | 5398 | 5411 | 5349 | 5371 | 178,858,400 | -29.02(-0.54%) |
Jan 11, 2008 | 5469 | 5472 | 5395 | 5400 | 166,136,704 | -34.99(-0.64%) |
Jan 10, 2008 | 5459 | 5463 | 5420 | 5435 | 198,041,504 | -60.25(-1.10%) |
Jan 09, 2008 | 5477 | 5534 | 5471 | 5496 | 174,857,104 | +42.84(+0.79%) |
Jan 08, 2008 | 5432 | 5475 | 5429 | 5453 | 181,161,792 | +0.00(+0.00%) |
Jan 07, 2008 | 5432 | 5475 | 5429 | 5453 | 0 | +6.04(+0.11%) |
Jan 05, 2008 | 5544 | 5567 | 5418 | 5447 | 162,947,200 | -99.29(-1.79%) |
Jan 04, 2008 | 5538 | 5559 | 5516 | 5546 | 117,504,496 | -4.28(-0.08%) |
Jan 03, 2008 | 5610 | 5666 | 5530 | 5550 | 100,458,200 | +0.00(+0.00%) |
Jan 02, 2008 | 5610 | 5666 | 5530 | 5550 | 0 | -63.72(-1.14%) |
Jan 01, 2008 | 5621 | 5622 | 5601 | 5614 | 21,781,800 | +0.00(+0.00%) |
Dec 31, 2007 | 5621 | 5622 | 5601 | 5614 | 0 | -13.17(-0.23%) |
Dec 29, 2007 | 5595 | 5640 | 5594 | 5627 | 64,864,000 | -0.23(-0.00%) |
Dec 28, 2007 | 5626 | 5656 | 5618 | 5627 | 82,236,200 | +0.00(+0.00%) |
Dec 27, 2007 | 5626 | 5656 | 5618 | 5627 | 0 | +13.20(+0.24%) |
Dec 25, 2007 | 5620 | 5622 | 5603 | 5614 | 23,649,000 | +0.00(+0.00%) |
Dec 24, 2007 | 5620 | 5622 | 5603 | 5614 | 0 | +11.51(+0.21%) |
Dec 22, 2007 | 5577 | 5623 | 5563 | 5603 | 286,831,904 | +91.32(+1.66%) |
Dec 21, 2007 | 5521 | 5550 | 5494 | 5511 | 134,068,096 | +14.03(+0.26%) |
Dec 20, 2007 | 5517 | 5548 | 5466 | 5497 | 122,648,800 | -11.95(-0.22%) |
Dec 19, 2007 | 5499 | 5581 | 5499 | 5509 | 129,472,800 | -5.51(-0.10%) |
Dec 18, 2007 | 5533 | 5542 | 5500 | 5515 | 143,939,200 | +0.00(+0.00%) |
Dec 17, 2007 | 5533 | 5542 | 5500 | 5515 | 0 | -90.48(-1.61%) |
Dec 15, 2007 | 5625 | 5632 | 5561 | 5605 | 115,568,304 | +14.45(+0.26%) |
Dec 14, 2007 | 5677 | 5677 | 5582 | 5591 | 167,342,592 | -152.41(-2.65%) |
Dec 13, 2007 | 5650 | 5795 | 5625 | 5743 | 158,409,200 | +18.56(+0.32%) |
Dec 12, 2007 | 5765 | 5768 | 5703 | 5725 | 127,539,800 | -26.16(-0.45%) |
Dec 11, 2007 | 5684 | 5771 | 5681 | 5751 | 120,277,104 | +0.00(+0.00%) |
Dec 10, 2007 | 5684 | 5771 | 5681 | 5751 | 0 | +32.17(+0.56%) |
Dec 08, 2007 | 5700 | 5745 | 5700 | 5719 | 138,365,504 | +44.99(+0.79%) |
Dec 07, 2007 | 5682 | 5725 | 5628 | 5674 | 142,319,696 | +14.69(+0.26%) |
Dec 06, 2007 | 5586 | 5663 | 5577 | 5659 | 130,749,296 | +111.86(+2.02%) |
Dec 05, 2007 | 5620 | 5622 | 5538 | 5547 | 154,046,592 | -82.25(-1.46%) |
Dec 04, 2007 | 5654 | 5680 | 5620 | 5629 | 135,402,096 | +0.00(+0.00%) |
Dec 03, 2007 | 5654 | 5680 | 5620 | 5629 | 0 | -41.11(-0.72%) |