Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 3717 | 3733 | 3635 | 3722 | 28,874,400 | -44.83(-1.19%) |
Jan 31, 2008 | 3754 | 3767 | 3718 | 3767 | 20,137,600 | -1.35(-0.04%) |
Jan 30, 2008 | 3702 | 3768 | 3685 | 3768 | 18,375,000 | +104.62(+2.86%) |
Jan 29, 2008 | 3614 | 3671 | 3603 | 3664 | 21,913,400 | +0.00(+0.00%) |
Jan 28, 2008 | 3614 | 3671 | 3603 | 3664 | 0 | +30.15(+0.83%) |
Jan 26, 2008 | 3759 | 3771 | 3624 | 3634 | 28,030,200 | -50.72(-1.38%) |
Jan 25, 2008 | 3557 | 3684 | 3552 | 3684 | 28,580,400 | +224.36(+6.48%) |
Jan 24, 2008 | 3638 | 3648 | 3406 | 3460 | 38,614,800 | -88.65(-2.50%) |
Jan 23, 2008 | 3411 | 3589 | 3331 | 3549 | 38,917,400 | +56.17(+1.61%) |
Jan 22, 2008 | 3657 | 3659 | 3469 | 3492 | 32,959,600 | +0.00(+0.00%) |
Jan 21, 2008 | 3657 | 3659 | 3469 | 3492 | 0 | -202.65(-5.48%) |
Jan 19, 2008 | 3765 | 3804 | 3689 | 3695 | 30,403,200 | -72.41(-1.92%) |
Jan 18, 2008 | 3828 | 3854 | 3766 | 3768 | 22,699,400 | -33.83(-0.89%) |
Jan 17, 2008 | 3861 | 3868 | 3797 | 3801 | 24,162,000 | -98.96(-2.54%) |
Jan 16, 2008 | 4008 | 4024 | 3900 | 3900 | 16,419,800 | -113.01(-2.82%) |
Jan 15, 2008 | 3979 | 4036 | 3974 | 4013 | 12,665,200 | +0.00(+0.00%) |
Jan 14, 2008 | 3979 | 4036 | 3974 | 4013 | 0 | -9.59(-0.24%) |
Jan 12, 2008 | 4051 | 4065 | 4009 | 4023 | 17,673,400 | -28.60(-0.71%) |
Jan 11, 2008 | 4090 | 4107 | 4052 | 4052 | 15,116,200 | -13.79(-0.34%) |
Jan 10, 2008 | 4071 | 4078 | 4041 | 4065 | 18,890,800 | -31.85(-0.78%) |
Jan 09, 2008 | 4116 | 4126 | 4095 | 4097 | 14,875,000 | -0.11(-0.00%) |
Jan 08, 2008 | 4080 | 4100 | 4071 | 4097 | 14,080,400 | +0.00(+0.00%) |
Jan 07, 2008 | 4080 | 4100 | 4071 | 4097 | 0 | +2.90(+0.07%) |
Jan 05, 2008 | 4119 | 4159 | 4084 | 4094 | 14,867,600 | -23.11(-0.56%) |
Jan 04, 2008 | 4104 | 4126 | 4073 | 4117 | 15,244,800 | +3.03(+0.07%) |
Jan 03, 2008 | 4123 | 4170 | 4104 | 4114 | 8,997,000 | +0.00(+0.00%) |
Jan 02, 2008 | 4123 | 4170 | 4104 | 4114 | 0 | -13.01(-0.32%) |