Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4990 | 5029 | 4986 | 5014 | 156,018,592 | +38.38(+0.77%) |
May 29, 2008 | 4988 | 5006 | 4952 | 4976 | 159,600,000 | +4.79(+0.10%) |
May 28, 2008 | 4924 | 5006 | 4914 | 4971 | 152,840,400 | +64.55(+1.32%) |
May 27, 2008 | 4957 | 4960 | 4894 | 4907 | 135,458,400 | -31.28(-0.63%) |
May 26, 2008 | 4911 | 4951 | 4911 | 4938 | 64,756,800 | +4.07(+0.08%) |
May 23, 2008 | 5021 | 5021 | 4934 | 4934 | 134,889,904 | -94.97(-1.89%) |
May 22, 2008 | 4978 | 5048 | 4975 | 5029 | 144,890,496 | +1.19(+0.02%) |
May 21, 2008 | 5065 | 5081 | 5003 | 5028 | 157,355,296 | -27.33(-0.54%) |
May 20, 2008 | 5091 | 5105 | 5041 | 5055 | 142,400,192 | -87.22(-1.70%) |
May 19, 2008 | 5091 | 5142 | 5076 | 5142 | 118,892,400 | +64.06(+1.26%) |
May 16, 2008 | 5091 | 5121 | 5059 | 5078 | 147,461,696 | +20.53(+0.41%) |
May 15, 2008 | 5046 | 5060 | 5020 | 5058 | 130,183,800 | +2.27(+0.04%) |
May 14, 2008 | 5037 | 5068 | 4992 | 5055 | 153,916,496 | +56.57(+1.13%) |
May 13, 2008 | 5002 | 5017 | 4951 | 4999 | 144,607,008 | +22.46(+0.45%) |
May 12, 2008 | 4975 | 5011 | 4955 | 4976 | 74,711,800 | +15.65(+0.32%) |
May 09, 2008 | 5001 | 5005 | 4925 | 4961 | 128,284,096 | -95.02(-1.88%) |
May 08, 2008 | 5029 | 5067 | 5025 | 5056 | 109,887,104 | -19.73(-0.39%) |
May 07, 2008 | 5059 | 5100 | 5042 | 5075 | 133,948,704 | +34.39(+0.68%) |
May 06, 2008 | 5053 | 5068 | 5011 | 5041 | 121,975,800 | -22.44(-0.44%) |
May 05, 2008 | 5063 | 5079 | 5048 | 5063 | 70,413,600 | -6.35(-0.13%) |
May 02, 2008 | 5058 | 5099 | 5029 | 5070 | 162,669,696 | +73.17(+1.46%) |
May 01, 2008 | 4977 | 5006 | 4935 | 4997 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 4977 | 5006 | 4935 | 4997 | 152,666,496 | +19.44(+0.39%) |
Apr 29, 2008 | 4986 | 5013 | 4958 | 4977 | 132,602,200 | -35.65(-0.71%) |
Apr 28, 2008 | 4990 | 5031 | 4986 | 5013 | 94,535,600 | +34.54(+0.69%) |
Apr 25, 2008 | 4954 | 5013 | 4951 | 4978 | 161,354,592 | +48.66(+0.99%) |
Apr 24, 2008 | 4917 | 4943 | 4861 | 4930 | 138,180,000 | -15.10(-0.31%) |
Apr 23, 2008 | 4888 | 4951 | 4851 | 4945 | 155,547,696 | +72.01(+1.48%) |
Apr 22, 2008 | 4887 | 4930 | 4850 | 4873 | 128,651,104 | -37.71(-0.77%) |
Apr 21, 2008 | 4954 | 4961 | 4885 | 4910 | 134,671,696 | -51.34(-1.03%) |
Apr 18, 2008 | 4882 | 4976 | 4878 | 4962 | 192,982,496 | +99.55(+2.05%) |
Apr 17, 2008 | 4877 | 4901 | 4834 | 4862 | 165,843,696 | +7.04(+0.15%) |
Apr 16, 2008 | 4820 | 4863 | 4789 | 4855 | 181,523,104 | +74.42(+1.56%) |
Apr 15, 2008 | 4801 | 4821 | 4741 | 4781 | 118,835,800 | +14.19(+0.30%) |
Apr 14, 2008 | 4755 | 4794 | 4750 | 4766 | 119,717,800 | -31.44(-0.66%) |
Apr 11, 2008 | 4892 | 4918 | 4775 | 4798 | 153,178,096 | -61.49(-1.27%) |
Apr 10, 2008 | 4875 | 4881 | 4790 | 4859 | 161,154,896 | -15.55(-0.32%) |
Apr 09, 2008 | 4889 | 4925 | 4868 | 4875 | 127,023,000 | -37.72(-0.77%) |
Apr 08, 2008 | 4908 | 4914 | 4879 | 4913 | 113,384,096 | -31.91(-0.65%) |
Apr 07, 2008 | 4936 | 4960 | 4927 | 4945 | 128,312,000 | +43.72(+0.89%) |
Apr 04, 2008 | 4914 | 4920 | 4849 | 4901 | 141,401,200 | +13.01(+0.27%) |
Apr 03, 2008 | 4926 | 4926 | 4854 | 4888 | 151,866,000 | -24.10(-0.49%) |
Apr 02, 2008 | 4906 | 4923 | 4856 | 4912 | 173,182,304 | +45.97(+0.94%) |
Apr 01, 2008 | 4690 | 4877 | 4681 | 4866 | 188,524,992 | +158.93(+3.38%) |
Mar 31, 2008 | 4649 | 4712 | 4622 | 4707 | 142,322,208 | +11.15(+0.24%) |
Mar 28, 2008 | 4723 | 4741 | 4680 | 4696 | 115,984,400 | -23.61(-0.50%) |
Mar 27, 2008 | 4668 | 4751 | 4665 | 4720 | 150,671,696 | +42.85(+0.92%) |
Mar 26, 2008 | 4659 | 4694 | 4648 | 4677 | 153,864,400 | -15.32(-0.33%) |
Mar 25, 2008 | 4692 | 4700 | 4648 | 4692 | 206,193,296 | +158.28(+3.49%) |
Mar 24, 2008 | 4511 | 4553 | 4481 | 4534 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 4511 | 4553 | 4481 | 4534 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 4511 | 4553 | 4481 | 4534 | 290,932,000 | -22.23(-0.49%) |
Mar 19, 2008 | 4635 | 4653 | 4533 | 4556 | 248,269,200 | -26.64(-0.58%) |
Mar 18, 2008 | 4503 | 4593 | 4482 | 4583 | 223,507,008 | +151.55(+3.42%) |
Mar 17, 2008 | 4449 | 4506 | 4417 | 4431 | 249,766,000 | -161.11(-3.51%) |
Mar 14, 2008 | 4632 | 4708 | 4545 | 4592 | 214,275,200 | -38.04(-0.82%) |
Mar 13, 2008 | 4611 | 4642 | 4547 | 4630 | 197,888,896 | -66.91(-1.42%) |
Mar 12, 2008 | 4717 | 4742 | 4679 | 4697 | 196,215,200 | +69.41(+1.50%) |
Mar 11, 2008 | 4590 | 4683 | 4567 | 4628 | 189,545,696 | +60.70(+1.33%) |
Mar 10, 2008 | 4602 | 4626 | 4535 | 4567 | 158,091,808 | -51.97(-1.13%) |
Mar 08, 2008 | 4631 | 4662 | 4577 | 4619 | 198,919,200 | -59.09(-1.26%) |
Mar 07, 2008 | 4767 | 4767 | 4664 | 4678 | 158,195,904 | -78.37(-1.65%) |
Mar 06, 2008 | 4723 | 4768 | 4689 | 4756 | 141,700,704 | +80.51(+1.72%) |
Mar 05, 2008 | 4749 | 4783 | 4655 | 4676 | 163,286,592 | -66.75(-1.41%) |
Mar 04, 2008 | 4723 | 4764 | 4698 | 4743 | 150,295,504 | +0.00(+0.00%) |
Mar 03, 2008 | 4723 | 4764 | 4698 | 4743 | 0 | -48.00(-1.00%) |