Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7656 | 7746 | 7610 | 7672 | 75,897,200 | -32.60(-0.42%) |
Jan 30, 2008 | 7626 | 7731 | 7613 | 7704 | 81,957,400 | +122.70(+1.62%) |
Jan 29, 2008 | 7595 | 7648 | 7478 | 7582 | 89,112,800 | +0.00(+0.00%) |
Jan 28, 2008 | 7595 | 7648 | 7478 | 7582 | 0 | -105.20(-1.37%) |
Jan 26, 2008 | 7812 | 7839 | 7685 | 7687 | 113,346,496 | -4.10(-0.05%) |
Jan 25, 2008 | 7564 | 7718 | 7531 | 7691 | 155,902,592 | +334.90(+4.55%) |
Jan 24, 2008 | 7626 | 7626 | 7180 | 7356 | 165,486,704 | -131.80(-1.76%) |
Jan 23, 2008 | 7031 | 7534 | 6951 | 7488 | 212,511,200 | +200.80(+2.76%) |
Jan 22, 2008 | 7571 | 7587 | 7264 | 7287 | 166,608,000 | +0.00(+0.00%) |
Jan 21, 2008 | 7571 | 7587 | 7264 | 7287 | 0 | -404.90(-5.26%) |
Jan 19, 2008 | 7806 | 7939 | 7690 | 7692 | 150,715,696 | -96.10(-1.23%) |
Jan 18, 2008 | 7907 | 7951 | 7767 | 7788 | 120,486,400 | -59.40(-0.76%) |
Jan 17, 2008 | 7929 | 7959 | 7779 | 7848 | 123,731,400 | -126.40(-1.59%) |
Jan 16, 2008 | 8163 | 8166 | 7949 | 7974 | 89,881,800 | -219.50(-2.68%) |
Jan 15, 2008 | 8148 | 8250 | 8125 | 8193 | 74,924,400 | +0.00(+0.00%) |
Jan 14, 2008 | 8148 | 8250 | 8125 | 8193 | 0 | +33.70(+0.41%) |
Jan 12, 2008 | 8297 | 8304 | 8156 | 8160 | 95,764,000 | -131.10(-1.58%) |
Jan 11, 2008 | 8366 | 8379 | 8228 | 8291 | 94,847,600 | -49.00(-0.59%) |
Jan 10, 2008 | 8264 | 8346 | 8216 | 8340 | 107,972,400 | +23.40(+0.28%) |
Jan 09, 2008 | 8129 | 8385 | 8128 | 8316 | 132,311,200 | +205.80(+2.54%) |
Jan 08, 2008 | 8090 | 8213 | 8070 | 8111 | 102,996,496 | +0.00(+0.00%) |
Jan 07, 2008 | 8090 | 8213 | 8070 | 8111 | 0 | -19.40(-0.24%) |
Jan 05, 2008 | 8307 | 8344 | 8110 | 8130 | 82,516,600 | -188.80(-2.27%) |
Jan 04, 2008 | 8410 | 8421 | 8273 | 8319 | 70,784,600 | +0.00(+0.00%) |
Jan 03, 2008 | 8410 | 8421 | 8273 | 8319 | 0 | -165.70(-1.95%) |
Jan 02, 2008 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | +0.00(+0.00%) |
Jan 01, 2008 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | +0.00(+0.00%) |
Dec 31, 2007 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | +0.00(+0.00%) |
Dec 29, 2007 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | -33.70(-0.40%) |
Dec 28, 2007 | 8498 | 8562 | 8448 | 8518 | 37,416,200 | +0.00(+0.00%) |
Dec 27, 2007 | 8498 | 8562 | 8448 | 8518 | 0 | +49.80(+0.59%) |
Dec 26, 2007 | 8464 | 8506 | 8446 | 8468 | 115,625,800 | +0.00(+0.00%) |
Dec 24, 2007 | 8464 | 8506 | 8446 | 8468 | 115,625,800 | +0.00(+0.00%) |
Dec 22, 2007 | 8464 | 8506 | 8446 | 8468 | 115,625,800 | +65.60(+0.78%) |
Dec 21, 2007 | 8402 | 8484 | 8369 | 8403 | 55,018,000 | +7.80(+0.09%) |
Dec 20, 2007 | 8464 | 8465 | 8387 | 8395 | 65,080,200 | -72.10(-0.85%) |
Dec 19, 2007 | 8486 | 8565 | 8458 | 8467 | 72,019,600 | -77.50(-0.91%) |
Dec 18, 2007 | 8617 | 8617 | 8516 | 8545 | 72,120,400 | +0.00(+0.00%) |
Dec 17, 2007 | 8617 | 8617 | 8516 | 8545 | 0 | -131.30(-1.51%) |
Dec 15, 2007 | 8702 | 8708 | 8603 | 8676 | 61,544,600 | +17.50(+0.20%) |
Dec 14, 2007 | 8764 | 8810 | 8652 | 8658 | 99,025,600 | -193.90(-2.19%) |
Dec 13, 2007 | 8746 | 8919 | 8722 | 8852 | 102,151,104 | -3.60(-0.04%) |
Dec 12, 2007 | 8903 | 8910 | 8820 | 8856 | 91,676,800 | -29.40(-0.33%) |
Dec 11, 2007 | 8790 | 8905 | 8749 | 8885 | 102,083,104 | +0.00(+0.00%) |
Dec 10, 2007 | 8790 | 8905 | 8749 | 8885 | 0 | +85.60(+0.97%) |
Dec 08, 2007 | 8795 | 8829 | 8760 | 8800 | 71,561,600 | +58.00(+0.66%) |
Dec 07, 2007 | 8733 | 8813 | 8670 | 8742 | 88,113,400 | -16.50(-0.19%) |
Dec 06, 2007 | 8687 | 8789 | 8634 | 8758 | 72,239,800 | +113.20(+1.31%) |
Dec 05, 2007 | 8700 | 8702 | 8592 | 8645 | 76,429,400 | -61.20(-0.70%) |
Dec 04, 2007 | 8800 | 8855 | 8679 | 8706 | 77,454,800 | +0.00(+0.00%) |
Dec 03, 2007 | 8800 | 8855 | 8679 | 8706 | 0 | -122.20(-1.38%) |
Dec 01, 2007 | 8758 | 8849 | 8744 | 8828 | 114,319,200 | +93.90(+1.08%) |
Nov 30, 2007 | 8674 | 8758 | 8659 | 8734 | 98,828,200 | +83.70(+0.97%) |
Nov 29, 2007 | 8468 | 8664 | 8432 | 8651 | 118,562,704 | +219.70(+2.61%) |
Nov 28, 2007 | 8334 | 8462 | 8301 | 8431 | 104,328,600 | +69.90(+0.84%) |
Nov 27, 2007 | 8439 | 8475 | 8343 | 8361 | 92,021,000 | +0.00(+0.00%) |
Nov 26, 2007 | 8439 | 8475 | 8343 | 8361 | 0 | -10.60(-0.13%) |
Nov 24, 2007 | 8243 | 8402 | 8235 | 8372 | 93,415,200 | +144.70(+1.76%) |
Nov 23, 2007 | 8147 | 8290 | 8088 | 8227 | 92,466,400 | +101.70(+1.25%) |
Nov 22, 2007 | 8230 | 8261 | 8081 | 8125 | 128,641,504 | -213.60(-2.56%) |
Nov 21, 2007 | 8337 | 8367 | 8172 | 8339 | 130,045,800 | +68.10(+0.82%) |
Nov 20, 2007 | 8464 | 8511 | 8250 | 8271 | 116,769,296 | +0.00(+0.00%) |
Nov 19, 2007 | 8464 | 8511 | 8250 | 8271 | 0 | -207.90(-2.45%) |
Nov 17, 2007 | 8530 | 8552 | 8445 | 8479 | 85,409,800 | -114.90(-1.34%) |
Nov 16, 2007 | 8654 | 8680 | 8540 | 8594 | 82,842,200 | -37.30(-0.43%) |
Nov 15, 2007 | 8592 | 8680 | 8576 | 8631 | 110,916,704 | +130.40(+1.53%) |
Nov 14, 2007 | 8396 | 8531 | 8372 | 8501 | 108,396,896 | +58.60(+0.69%) |
Nov 13, 2007 | 8362 | 8480 | 8357 | 8442 | 104,910,600 | +0.00(+0.00%) |
Nov 12, 2007 | 8362 | 8480 | 8357 | 8442 | 0 | +24.80(+0.29%) |
Nov 10, 2007 | 8661 | 8668 | 8368 | 8417 | 137,479,200 | -188.00(-2.18%) |
Nov 09, 2007 | 8606 | 8671 | 8578 | 8605 | 112,502,200 | -98.00(-1.13%) |
Nov 08, 2007 | 8800 | 8826 | 8685 | 8703 | 104,950,800 | -67.10(-0.77%) |
Nov 07, 2007 | 8740 | 8793 | 8728 | 8770 | 82,244,400 | +62.50(+0.72%) |
Nov 06, 2007 | 8709 | 8766 | 8697 | 8708 | 102,999,504 | +0.00(+0.00%) |
Nov 05, 2007 | 8709 | 8766 | 8697 | 8708 | 0 | -62.60(-0.71%) |
Nov 02, 2007 | 8823 | 8892 | 8734 | 8770 | 127,767,904 | -121.10(-1.36%) |