Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2008 | 7581 | 7645 | 7490 | 7534 | 112,318,496 | -129.10(-1.68%) |
Feb 29, 2008 | 7752 | 7803 | 7658 | 7663 | 95,294,400 | -119.50(-1.54%) |
Feb 28, 2008 | 7778 | 7782 | 7658 | 7782 | 85,803,200 | +39.30(+0.51%) |
Feb 27, 2008 | 7641 | 7766 | 7623 | 7743 | 87,729,600 | +127.40(+1.67%) |
Feb 26, 2008 | 7585 | 7634 | 7546 | 7616 | 79,883,800 | +0.00(+0.00%) |
Feb 25, 2008 | 7585 | 7634 | 7546 | 7616 | 0 | +161.00(+2.16%) |
Feb 23, 2008 | 7436 | 7569 | 7425 | 7455 | 83,321,800 | -31.30(-0.42%) |
Feb 22, 2008 | 7402 | 7578 | 7402 | 7486 | 88,644,600 | +104.50(+1.42%) |
Feb 21, 2008 | 7385 | 7454 | 7338 | 7382 | 90,558,200 | -81.10(-1.09%) |
Feb 20, 2008 | 7420 | 7542 | 7367 | 7463 | 118,232,496 | -24.00(-0.32%) |
Feb 19, 2008 | 7422 | 7528 | 7392 | 7487 | 70,289,600 | -78.80(-1.04%) |
Feb 18, 2008 | 7566 | 7566 | 7566 | 7566 | 0 | +212.50(+2.89%) |
Feb 16, 2008 | 7494 | 7517 | 7346 | 7353 | 184,779,296 | -149.00(-1.99%) |
Feb 15, 2008 | 7612 | 7650 | 7483 | 7502 | 165,438,000 | -34.50(-0.46%) |
Feb 14, 2008 | 7485 | 7579 | 7445 | 7536 | 165,075,904 | -10.40(-0.14%) |
Feb 13, 2008 | 7380 | 7554 | 7278 | 7547 | 122,731,904 | +199.40(+2.71%) |
Feb 12, 2008 | 7382 | 7456 | 7332 | 7348 | 73,755,200 | +0.00(+0.00%) |
Feb 11, 2008 | 7382 | 7456 | 7332 | 7348 | 0 | -99.50(-1.34%) |
Feb 09, 2008 | 7504 | 7532 | 7406 | 7447 | 65,831,000 | +27.00(+0.36%) |
Feb 08, 2008 | 7544 | 7546 | 7362 | 7420 | 87,502,000 | -145.50(-1.92%) |
Feb 07, 2008 | 7432 | 7566 | 7425 | 7566 | 96,289,600 | +48.10(+0.64%) |
Feb 06, 2008 | 7740 | 7742 | 7505 | 7517 | 107,092,704 | -234.30(-3.02%) |
Feb 05, 2008 | 7880 | 7888 | 7725 | 7752 | 73,700,200 | +0.00(+0.00%) |
Feb 04, 2008 | 7880 | 7888 | 7725 | 7752 | 0 | -64.30(-0.82%) |
Feb 02, 2008 | 7730 | 7882 | 7696 | 7816 | 105,370,896 | +145.60(+1.90%) |