Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3191 | 3192 | 3130 | 3168 | 28,513,800 | -9.20(-0.29%) |
Jun 27, 2008 | 3196 | 3223 | 3161 | 3177 | 34,719,400 | -28.36(-0.88%) |
Jun 26, 2008 | 3341 | 3341 | 3192 | 3206 | 40,253,600 | -155.87(-4.64%) |
Jun 25, 2008 | 3336 | 3366 | 3332 | 3362 | 18,260,800 | +43.11(+1.30%) |
Jun 24, 2008 | 3345 | 3358 | 3290 | 3319 | 23,275,000 | -31.95(-0.95%) |
Jun 23, 2008 | 3376 | 3390 | 3342 | 3350 | 19,403,200 | -18.18(-0.54%) |
Jun 20, 2008 | 3446 | 3453 | 3328 | 3369 | 34,852,200 | -72.75(-2.11%) |
Jun 19, 2008 | 3493 | 3507 | 3441 | 3441 | 22,160,400 | -79.31(-2.25%) |
Jun 18, 2008 | 3568 | 3571 | 3500 | 3521 | 17,943,200 | -61.07(-1.71%) |
Jun 17, 2008 | 3577 | 3603 | 3575 | 3582 | 11,673,400 | +15.20(+0.43%) |
Jun 16, 2008 | 3598 | 3605 | 3534 | 3567 | 11,820,800 | -21.81(-0.61%) |
Jun 13, 2008 | 3580 | 3599 | 3530 | 3588 | 17,183,600 | +2.72(+0.08%) |
Jun 12, 2008 | 3540 | 3601 | 3538 | 3586 | 25,782,000 | +38.80(+1.09%) |
Jun 11, 2008 | 3634 | 3642 | 3544 | 3547 | 17,572,400 | -70.56(-1.95%) |
Jun 10, 2008 | 3615 | 3638 | 3576 | 3617 | 23,429,200 | -23.26(-0.64%) |
Jun 09, 2008 | 3655 | 3669 | 3632 | 3641 | 15,794,600 | -32.13(-0.87%) |
Jun 06, 2008 | 3772 | 3784 | 3669 | 3673 | 14,020,000 | -82.20(-2.19%) |
Jun 05, 2008 | 3717 | 3764 | 3712 | 3755 | 17,095,200 | +42.03(+1.13%) |
Jun 04, 2008 | 3715 | 3716 | 3670 | 3713 | 17,490,000 | -4.95(-0.13%) |
Jun 03, 2008 | 3683 | 3718 | 3678 | 3718 | 15,909,200 | +25.57(+0.69%) |
Jun 02, 2008 | 3747 | 3748 | 3690 | 3692 | 12,070,000 | -59.02(-1.57%) |
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%) |