Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 1445 | 1445 | 1431 | 1439 | 249,143,200 | -16.96(-1.16%) |
Mar 28, 2008 | 1463 | 1469 | 1453 | 1456 | 216,560,608 | -9.08(-0.62%) |
Mar 27, 2008 | 1446 | 1470 | 1446 | 1465 | 259,275,296 | +15.31(+1.06%) |
Mar 26, 2008 | 1445 | 1450 | 1440 | 1450 | 228,716,000 | -2.37(-0.16%) |
Mar 25, 2008 | 1443 | 1452 | 1441 | 1452 | 276,092,192 | +47.02(+3.35%) |
Mar 24, 2008 | 1393 | 1413 | 1388 | 1405 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 1393 | 1413 | 1388 | 1405 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1393 | 1413 | 1388 | 1405 | 336,508,512 | -0.05(-0.00%) |
Mar 19, 2008 | 1424 | 1427 | 1398 | 1405 | 262,945,904 | -6.36(-0.45%) |
Mar 18, 2008 | 1391 | 1412 | 1387 | 1412 | 239,078,400 | +38.01(+2.77%) |
Mar 17, 2008 | 1382 | 1394 | 1373 | 1374 | 282,334,400 | -35.50(-2.52%) |
Mar 14, 2008 | 1415 | 1438 | 1399 | 1409 | 270,501,088 | -5.56(-0.39%) |
Mar 13, 2008 | 1398 | 1416 | 1395 | 1415 | 311,406,208 | -7.25(-0.51%) |
Mar 12, 2008 | 1433 | 1434 | 1419 | 1422 | 291,021,696 | +9.77(+0.69%) |
Mar 11, 2008 | 1380 | 1419 | 1380 | 1412 | 361,251,392 | +40.35(+2.94%) |
Mar 10, 2008 | 1379 | 1388 | 1365 | 1372 | 281,009,600 | -5.46(-0.40%) |
Mar 08, 2008 | 1376 | 1389 | 1367 | 1377 | 282,568,896 | -12.01(-0.86%) |
Mar 07, 2008 | 1405 | 1408 | 1384 | 1389 | 265,068,992 | -15.34(-1.09%) |
Mar 06, 2008 | 1385 | 1406 | 1379 | 1405 | 273,649,504 | +31.55(+2.30%) |
Mar 05, 2008 | 1398 | 1405 | 1369 | 1373 | 267,634,896 | -22.94(-1.64%) |
Mar 04, 2008 | 1405 | 1409 | 1394 | 1396 | 272,620,192 | +0.00(+0.00%) |
Mar 03, 2008 | 1405 | 1409 | 1394 | 1396 | 0 | -30.05(-2.11%) |
Mar 01, 2008 | 1432 | 1439 | 1415 | 1426 | 401,043,904 | -11.68(-0.81%) |
Feb 29, 2008 | 1450 | 1453 | 1438 | 1438 | 326,410,208 | -19.31(-1.33%) |
Feb 28, 2008 | 1461 | 1461 | 1438 | 1457 | 286,537,312 | +1.96(+0.13%) |
Feb 27, 2008 | 1434 | 1455 | 1430 | 1455 | 246,549,904 | +28.10(+1.97%) |
Feb 26, 2008 | 1429 | 1429 | 1411 | 1427 | 225,989,792 | +0.00(+0.00%) |
Feb 25, 2008 | 1429 | 1429 | 1411 | 1427 | 0 | +14.60(+1.03%) |
Feb 23, 2008 | 1418 | 1426 | 1409 | 1412 | 235,310,496 | -15.86(-1.11%) |
Feb 22, 2008 | 1428 | 1439 | 1423 | 1428 | 227,894,496 | +9.61(+0.68%) |
Feb 21, 2008 | 1415 | 1424 | 1412 | 1419 | 277,672,000 | -18.55(-1.29%) |
Feb 20, 2008 | 1434 | 1448 | 1416 | 1437 | 281,447,808 | -5.14(-0.36%) |
Feb 19, 2008 | 1427 | 1444 | 1427 | 1442 | 212,595,392 | +0.40(+0.03%) |
Feb 18, 2008 | 1427 | 1444 | 1427 | 1442 | 0 | +24.23(+1.71%) |
Feb 16, 2008 | 1444 | 1448 | 1410 | 1418 | 337,406,304 | -24.69(-1.71%) |
Feb 15, 2008 | 1456 | 1456 | 1437 | 1442 | 318,042,208 | +8.78(+0.61%) |
Feb 14, 2008 | 1423 | 1445 | 1423 | 1434 | 281,241,408 | +0.14(+0.01%) |
Feb 13, 2008 | 1406 | 1436 | 1394 | 1433 | 303,619,904 | +36.60(+2.62%) |
Feb 12, 2008 | 1394 | 1413 | 1392 | 1397 | 223,928,608 | +0.00(+0.00%) |
Feb 11, 2008 | 1394 | 1413 | 1392 | 1397 | 0 | -10.18(-0.72%) |
Feb 09, 2008 | 1412 | 1419 | 1391 | 1407 | 312,336,800 | +3.95(+0.28%) |
Feb 08, 2008 | 1408 | 1420 | 1388 | 1403 | 301,506,112 | -16.51(-1.16%) |
Feb 07, 2008 | 1390 | 1421 | 1390 | 1420 | 328,596,000 | +24.19(+1.73%) |
Feb 06, 2008 | 1458 | 1458 | 1395 | 1395 | 394,342,304 | -70.21(-4.79%) |
Feb 05, 2008 | 1472 | 1478 | 1462 | 1466 | 303,240,096 | +0.00(+0.00%) |
Feb 04, 2008 | 1472 | 1478 | 1462 | 1466 | 0 | +3.40(+0.23%) |
Feb 02, 2008 | 1455 | 1464 | 1446 | 1462 | 389,120,800 | +26.91(+1.87%) |
Feb 01, 2008 | 1438 | 1443 | 1410 | 1435 | 386,320,512 | +2.75(+0.19%) |
Jan 31, 2008 | 1424 | 1446 | 1424 | 1432 | 305,590,912 | -1.78(-0.12%) |
Jan 30, 2008 | 1415 | 1439 | 1415 | 1434 | 287,813,408 | +24.11(+1.71%) |
Jan 29, 2008 | 1397 | 1413 | 1391 | 1410 | 255,088,896 | +0.00(+0.00%) |
Jan 28, 2008 | 1397 | 1413 | 1391 | 1410 | 0 | -13.19(-0.93%) |
Jan 26, 2008 | 1435 | 1456 | 1423 | 1423 | 372,679,392 | +7.08(+0.50%) |
Jan 25, 2008 | 1359 | 1416 | 1359 | 1416 | 434,688,000 | +86.57(+6.51%) |
Jan 24, 2008 | 1406 | 1406 | 1322 | 1330 | 446,640,512 | -56.89(-4.10%) |
Jan 23, 2008 | 1343 | 1392 | 1295 | 1387 | 495,178,400 | +21.46(+1.57%) |
Jan 22, 2008 | 1451 | 1451 | 1365 | 1365 | 481,424,096 | +0.00(+0.00%) |
Jan 21, 2008 | 1451 | 1451 | 1365 | 1365 | 0 | -104.87(-7.13%) |
Jan 19, 2008 | 1484 | 1502 | 1466 | 1470 | 382,617,888 | -13.94(-0.94%) |
Jan 18, 2008 | 1505 | 1505 | 1484 | 1484 | 325,164,096 | -3.51(-0.24%) |
Jan 17, 2008 | 1491 | 1509 | 1476 | 1487 | 433,744,096 | -17.12(-1.14%) |
Jan 16, 2008 | 1550 | 1550 | 1505 | 1505 | 335,354,816 | -50.54(-3.25%) |
Jan 15, 2008 | 1552 | 1565 | 1547 | 1555 | 240,236,608 | +0.00(+0.00%) |
Jan 14, 2008 | 1552 | 1565 | 1547 | 1555 | 0 | -2.71(-0.17%) |
Jan 12, 2008 | 1563 | 1569 | 1555 | 1558 | 280,904,192 | -7.08(-0.45%) |
Jan 11, 2008 | 1579 | 1584 | 1561 | 1565 | 309,776,992 | -9.98(-0.63%) |
Jan 10, 2008 | 1573 | 1580 | 1564 | 1575 | 371,805,600 | -11.64(-0.73%) |
Jan 09, 2008 | 1593 | 1599 | 1586 | 1587 | 343,273,984 | -0.25(-0.02%) |
Jan 08, 2008 | 1579 | 1590 | 1574 | 1587 | 307,596,704 | +0.00(+0.00%) |
Jan 07, 2008 | 1579 | 1590 | 1574 | 1587 | 0 | +5.41(+0.34%) |
Jan 05, 2008 | 1599 | 1608 | 1572 | 1581 | 362,664,704 | -26.58(-1.65%) |
Jan 04, 2008 | 1621 | 1625 | 1601 | 1608 | 350,704,096 | -16.90(-1.04%) |
Jan 03, 2008 | 1645 | 1647 | 1623 | 1625 | 216,596,800 | +0.00(+0.00%) |
Jan 02, 2008 | 1645 | 1647 | 1623 | 1625 | 0 | -17.17(-1.05%) |