Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7568 | 7598 | 7492 | 7511 | 99,814,600 | -30.50(-0.40%) |
May 29, 2008 | 7502 | 7562 | 7485 | 7542 | 80,234,200 | +67.30(+0.90%) |
May 28, 2008 | 7425 | 7506 | 7408 | 7474 | 83,767,200 | +56.50(+0.76%) |
May 27, 2008 | 7384 | 7473 | 7375 | 7418 | 107,198,000 | +54.10(+0.73%) |
May 26, 2008 | 7420 | 7436 | 7364 | 7364 | 66,621,600 | -96.00(-1.29%) |
May 23, 2008 | 7573 | 7579 | 7445 | 7460 | 68,429,800 | -118.10(-1.56%) |
May 22, 2008 | 7521 | 7614 | 7462 | 7578 | 72,678,000 | +3.70(+0.05%) |
May 21, 2008 | 7645 | 7659 | 7535 | 7574 | 72,315,800 | -52.30(-0.69%) |
May 20, 2008 | 7728 | 7745 | 7614 | 7627 | 63,846,400 | -152.30(-1.96%) |
May 19, 2008 | 7688 | 7785 | 7664 | 7779 | 61,824,600 | +125.20(+1.64%) |
May 16, 2008 | 7722 | 7734 | 7652 | 7654 | 61,625,200 | -29.70(-0.39%) |
May 15, 2008 | 7575 | 7698 | 7566 | 7683 | 66,098,200 | +88.80(+1.17%) |
May 14, 2008 | 7628 | 7646 | 7575 | 7595 | 63,178,000 | +16.30(+0.22%) |
May 13, 2008 | 7558 | 7608 | 7514 | 7578 | 82,506,800 | +94.33(+1.26%) |
May 12, 2008 | 7555 | 7580 | 7424 | 7484 | 0 | -0.03(-0.00%) |
May 09, 2008 | 7555 | 7580 | 7424 | 7484 | 67,864,200 | -102.10(-1.35%) |
May 08, 2008 | 7561 | 7612 | 7551 | 7586 | 78,702,200 | -53.10(-0.70%) |
May 07, 2008 | 7554 | 7643 | 7519 | 7639 | 76,802,800 | +95.50(+1.27%) |
May 06, 2008 | 7637 | 7666 | 7497 | 7544 | 89,614,600 | -114.60(-1.50%) |
May 05, 2008 | 7654 | 7693 | 7640 | 7658 | 42,430,600 | -7.50(-0.10%) |
May 02, 2008 | 7583 | 7690 | 7579 | 7666 | 89,924,800 | +136.80(+1.82%) |
May 01, 2008 | 7470 | 7543 | 7412 | 7529 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 7470 | 7544 | 7412 | 7529 | 91,026,000 | +67.00(+0.90%) |
Apr 29, 2008 | 7502 | 7538 | 7431 | 7462 | 66,286,600 | -88.10(-1.17%) |
Apr 28, 2008 | 7518 | 7588 | 7499 | 7550 | 72,508,200 | +40.60(+0.54%) |
Apr 25, 2008 | 7511 | 7598 | 7494 | 7510 | 84,484,000 | +49.00(+0.66%) |
Apr 24, 2008 | 7353 | 7460 | 7314 | 7460 | 115,243,400 | +136.00(+1.86%) |
Apr 23, 2008 | 7345 | 7367 | 7227 | 7324 | 79,400,200 | -4.40(-0.06%) |
Apr 22, 2008 | 7360 | 7388 | 7305 | 7329 | 60,534,600 | -66.00(-0.89%) |
Apr 21, 2008 | 7452 | 7485 | 7349 | 7395 | 76,659,400 | -23.10(-0.31%) |
Apr 18, 2008 | 7216 | 7422 | 7207 | 7418 | 95,194,200 | +244.40(+3.41%) |
Apr 17, 2008 | 7261 | 7262 | 7133 | 7174 | 65,986,000 | -77.10(-1.06%) |
Apr 16, 2008 | 7222 | 7257 | 7133 | 7251 | 66,550,400 | +63.30(+0.88%) |
Apr 15, 2008 | 7174 | 7241 | 7107 | 7187 | 74,150,200 | +47.90(+0.67%) |
Apr 14, 2008 | 7177 | 7210 | 7124 | 7140 | 64,575,200 | -119.50(-1.65%) |
Apr 11, 2008 | 7353 | 7396 | 7222 | 7259 | 70,387,600 | -53.60(-0.73%) |
Apr 10, 2008 | 7405 | 7414 | 7246 | 7313 | 91,157,800 | -90.50(-1.22%) |
Apr 09, 2008 | 7529 | 7538 | 7403 | 7403 | 65,564,600 | -165.00(-2.18%) |
Apr 08, 2008 | 7576 | 7603 | 7531 | 7568 | 66,733,200 | -71.20(-0.93%) |
Apr 07, 2008 | 7680 | 7707 | 7623 | 7639 | 89,604,200 | +65.80(+0.87%) |
Apr 04, 2008 | 7548 | 7594 | 7500 | 7574 | 66,573,600 | +57.30(+0.76%) |
Apr 03, 2008 | 7599 | 7611 | 7481 | 7516 | 68,678,600 | -80.40(-1.06%) |
Apr 02, 2008 | 7536 | 7625 | 7514 | 7597 | 106,984,704 | +102.30(+1.37%) |
Apr 01, 2008 | 7221 | 7511 | 7219 | 7494 | 125,380,096 | +270.00(+3.74%) |
Mar 31, 2008 | 7162 | 7224 | 7069 | 7224 | 63,495,600 | -15.10(-0.21%) |
Mar 28, 2008 | 7274 | 7289 | 7221 | 7239 | 57,845,800 | -25.60(-0.35%) |
Mar 27, 2008 | 7165 | 7317 | 7164 | 7265 | 82,305,600 | +80.50(+1.12%) |
Mar 26, 2008 | 7219 | 7236 | 7123 | 7184 | 84,565,600 | -49.90(-0.69%) |
Mar 25, 2008 | 7233 | 7271 | 7151 | 7234 | 103,893,504 | +224.54(+3.20%) |
Mar 24, 2008 | 6966 | 7025 | 6945 | 7010 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 6966 | 7025 | 6945 | 7010 | 0 | -0.04(-0.00%) |
Mar 20, 2008 | 6966 | 7025 | 6946 | 7010 | 176,662,800 | -63.10(-0.89%) |
Mar 19, 2008 | 7098 | 7118 | 6974 | 7073 | 122,892,096 | +59.10(+0.84%) |
Mar 18, 2008 | 6876 | 7034 | 6848 | 7014 | 116,515,104 | +239.60(+3.54%) |
Mar 17, 2008 | 6911 | 6973 | 6770 | 6774 | 160,568,192 | -357.70(-5.02%) |
Mar 14, 2008 | 7242 | 7338 | 7052 | 7132 | 122,508,400 | -119.70(-1.65%) |
Mar 13, 2008 | 7160 | 7255 | 7114 | 7252 | 110,069,200 | +6.70(+0.09%) |
Mar 12, 2008 | 7248 | 7303 | 7205 | 7245 | 106,504,400 | +102.00(+1.43%) |
Mar 11, 2008 | 7067 | 7258 | 7042 | 7143 | 107,957,000 | +88.00(+1.25%) |
Mar 10, 2008 | 7118 | 7149 | 7021 | 7055 | 90,864,400 | -119.10(-1.66%) |
Mar 08, 2008 | 7147 | 7223 | 7098 | 7174 | 97,546,400 | -95.80(-1.32%) |
Mar 07, 2008 | 7346 | 7353 | 7238 | 7270 | 86,385,800 | -68.90(-0.94%) |
Mar 06, 2008 | 7335 | 7388 | 7294 | 7339 | 82,559,400 | +62.80(+0.86%) |
Mar 05, 2008 | 7394 | 7452 | 7229 | 7276 | 93,295,200 | -127.90(-1.73%) |
Mar 04, 2008 | 7403 | 7460 | 7361 | 7404 | 91,853,600 | +0.00(+0.00%) |
Mar 03, 2008 | 7403 | 7460 | 7361 | 7404 | 0 | -130.00(-1.73%) |