Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4649 | 4712 | 4622 | 4707 | 142,322,208 | +11.15(+0.24%) |
Mar 28, 2008 | 4723 | 4741 | 4680 | 4696 | 115,984,400 | -23.61(-0.50%) |
Mar 27, 2008 | 4668 | 4751 | 4665 | 4720 | 150,671,696 | +42.85(+0.92%) |
Mar 26, 2008 | 4659 | 4694 | 4648 | 4677 | 153,864,400 | -15.32(-0.33%) |
Mar 25, 2008 | 4692 | 4700 | 4648 | 4692 | 206,193,296 | +158.28(+3.49%) |
Mar 24, 2008 | 4511 | 4553 | 4481 | 4534 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 4511 | 4553 | 4481 | 4534 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 4511 | 4553 | 4481 | 4534 | 290,932,000 | -22.23(-0.49%) |
Mar 19, 2008 | 4635 | 4653 | 4533 | 4556 | 248,269,200 | -26.64(-0.58%) |
Mar 18, 2008 | 4503 | 4593 | 4482 | 4583 | 223,507,008 | +151.55(+3.42%) |
Mar 17, 2008 | 4449 | 4506 | 4417 | 4431 | 249,766,000 | -161.11(-3.51%) |
Mar 14, 2008 | 4632 | 4708 | 4545 | 4592 | 214,275,200 | -38.04(-0.82%) |
Mar 13, 2008 | 4611 | 4642 | 4547 | 4630 | 197,888,896 | -66.91(-1.42%) |
Mar 12, 2008 | 4717 | 4742 | 4679 | 4697 | 196,215,200 | +69.41(+1.50%) |
Mar 11, 2008 | 4590 | 4683 | 4567 | 4628 | 189,545,696 | +60.70(+1.33%) |
Mar 10, 2008 | 4602 | 4626 | 4535 | 4567 | 158,091,808 | -51.97(-1.13%) |
Mar 08, 2008 | 4631 | 4662 | 4577 | 4619 | 198,919,200 | -59.09(-1.26%) |
Mar 07, 2008 | 4767 | 4767 | 4664 | 4678 | 158,195,904 | -78.37(-1.65%) |
Mar 06, 2008 | 4723 | 4768 | 4689 | 4756 | 141,700,704 | +80.51(+1.72%) |
Mar 05, 2008 | 4749 | 4783 | 4655 | 4676 | 163,286,592 | -66.75(-1.41%) |
Mar 04, 2008 | 4723 | 4764 | 4698 | 4743 | 150,295,504 | +0.00(+0.00%) |
Mar 03, 2008 | 4723 | 4764 | 4698 | 4743 | 0 | -48.00(-1.00%) |
Mar 01, 2008 | 4837 | 4873 | 4769 | 4791 | 196,078,304 | -74.57(-1.53%) |
Feb 29, 2008 | 4939 | 4964 | 4856 | 4865 | 178,539,104 | -103.59(-2.08%) |
Feb 28, 2008 | 4991 | 4993 | 4893 | 4969 | 182,276,992 | -4.25(-0.09%) |
Feb 27, 2008 | 4956 | 4981 | 4917 | 4973 | 176,562,592 | +53.81(+1.09%) |
Feb 26, 2008 | 4878 | 4926 | 4870 | 4919 | 143,544,400 | +0.00(+0.00%) |
Feb 25, 2008 | 4878 | 4926 | 4870 | 4919 | 0 | +94.71(+1.96%) |
Feb 23, 2008 | 4819 | 4878 | 4787 | 4825 | 162,038,704 | -34.30(-0.71%) |
Feb 22, 2008 | 4854 | 4905 | 4834 | 4859 | 162,398,400 | +46.04(+0.96%) |
Feb 21, 2008 | 4828 | 4867 | 4779 | 4813 | 168,788,704 | -73.02(-1.49%) |
Feb 20, 2008 | 4845 | 4940 | 4806 | 4886 | 153,181,200 | +24.03(+0.49%) |
Feb 19, 2008 | 4810 | 4879 | 4810 | 4862 | 99,598,200 | -862.96(-15.07%) |
Feb 18, 2008 | 5725 | 5725 | 5725 | 5725 | 0 | +952.97(+19.97%) |
Feb 16, 2008 | 4857 | 4878 | 4744 | 4772 | 175,653,200 | -86.86(-1.79%) |
Feb 15, 2008 | 4924 | 4926 | 4836 | 4859 | 177,895,392 | +3.25(+0.07%) |
Feb 14, 2008 | 4792 | 4887 | 4782 | 4855 | 168,735,904 | +14.69(+0.30%) |
Feb 13, 2008 | 4729 | 4847 | 4676 | 4841 | 196,522,496 | +158.01(+3.37%) |
Feb 12, 2008 | 4653 | 4735 | 4645 | 4683 | 154,090,704 | +0.00(+0.00%) |
Feb 11, 2008 | 4653 | 4735 | 4645 | 4683 | 0 | -26.95(-0.57%) |
Feb 09, 2008 | 4765 | 4789 | 4680 | 4710 | 224,328,000 | -14.15(-0.30%) |
Feb 08, 2008 | 4793 | 4798 | 4683 | 4724 | 221,349,296 | -92.63(-1.92%) |
Feb 07, 2008 | 4729 | 4823 | 4729 | 4816 | 211,346,000 | +39.57(+0.83%) |
Feb 06, 2008 | 4970 | 4971 | 4767 | 4777 | 200,152,000 | -196.78(-3.96%) |
Feb 05, 2008 | 5027 | 5027 | 4955 | 4974 | 131,717,904 | +0.00(+0.00%) |
Feb 04, 2008 | 5027 | 5027 | 4955 | 4974 | 0 | -4.42(-0.09%) |
Feb 02, 2008 | 4936 | 5009 | 4927 | 4978 | 225,980,992 | +108.27(+2.22%) |
Feb 01, 2008 | 4863 | 4908 | 4763 | 4870 | 216,186,896 | -3.78(-0.08%) |
Jan 31, 2008 | 4912 | 4912 | 4841 | 4874 | 178,151,392 | -67.88(-1.37%) |
Jan 30, 2008 | 4893 | 4949 | 4868 | 4941 | 167,172,608 | +93.15(+1.92%) |
Jan 29, 2008 | 4792 | 4854 | 4756 | 4848 | 166,274,304 | +0.00(+0.00%) |
Jan 28, 2008 | 4792 | 4854 | 4756 | 4848 | 0 | -29.82(-0.61%) |
Jan 26, 2008 | 5002 | 5002 | 4855 | 4878 | 232,316,192 | -37.17(-0.76%) |
Jan 25, 2008 | 4817 | 4917 | 4774 | 4915 | 323,092,800 | +278.53(+6.01%) |
Jan 24, 2008 | 4950 | 4950 | 4591 | 4637 | 353,541,888 | -205.78(-4.25%) |
Jan 23, 2008 | 4545 | 4904 | 4505 | 4843 | 463,552,512 | +98.09(+2.07%) |
Jan 22, 2008 | 5006 | 5013 | 4727 | 4744 | 365,210,112 | +0.00(+0.00%) |
Jan 21, 2008 | 5006 | 5013 | 4727 | 4744 | 0 | -347.95(-6.83%) |
Jan 19, 2008 | 5160 | 5232 | 5081 | 5092 | 255,148,000 | -64.69(-1.25%) |
Jan 18, 2008 | 5278 | 5278 | 5150 | 5157 | 204,957,904 | -68.30(-1.31%) |
Jan 17, 2008 | 5216 | 5289 | 5178 | 5225 | 233,648,704 | -25.43(-0.48%) |
Jan 16, 2008 | 5390 | 5394 | 5250 | 5251 | 192,383,104 | -152.69(-2.83%) |
Jan 15, 2008 | 5346 | 5421 | 5343 | 5404 | 142,891,504 | +0.00(+0.00%) |
Jan 14, 2008 | 5346 | 5421 | 5343 | 5404 | 0 | +32.10(+0.60%) |
Jan 12, 2008 | 5398 | 5411 | 5349 | 5371 | 178,858,400 | -29.02(-0.54%) |
Jan 11, 2008 | 5469 | 5472 | 5395 | 5400 | 166,136,704 | -34.99(-0.64%) |
Jan 10, 2008 | 5459 | 5463 | 5420 | 5435 | 198,041,504 | -60.25(-1.10%) |
Jan 09, 2008 | 5477 | 5534 | 5471 | 5496 | 174,857,104 | +42.84(+0.79%) |
Jan 08, 2008 | 5432 | 5475 | 5429 | 5453 | 181,161,792 | +0.00(+0.00%) |
Jan 07, 2008 | 5432 | 5475 | 5429 | 5453 | 0 | +6.04(+0.11%) |
Jan 05, 2008 | 5544 | 5567 | 5418 | 5447 | 162,947,200 | -99.29(-1.79%) |
Jan 04, 2008 | 5538 | 5559 | 5516 | 5546 | 117,504,496 | -4.28(-0.08%) |
Jan 03, 2008 | 5610 | 5666 | 5530 | 5550 | 100,458,200 | +0.00(+0.00%) |
Jan 02, 2008 | 5610 | 5666 | 5530 | 5550 | 0 | -63.72(-1.14%) |