Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5657 | 5697 | 5507 | 5697 | 0 | +31.70(+0.56%) |
Jan 30, 2008 | 5781 | 5871 | 5661 | 5665 | 0 | -89.20(-1.55%) |
Jan 29, 2008 | 5888 | 5888 | 5737 | 5754 | 0 | -131.80(-2.24%) |
Jan 28, 2008 | 5632 | 5886 | 5632 | 5886 | 1,306,141,184 | +0.00(+0.00%) |
Jan 25, 2008 | 5632 | 5886 | 5632 | 5886 | 0 | +280.50(+5.00%) |
Jan 24, 2008 | 5481 | 5606 | 5479 | 5606 | 0 | +160.20(+2.94%) |
Jan 23, 2008 | 5264 | 5568 | 5264 | 5446 | 0 | +223.60(+4.28%) |
Jan 22, 2008 | 5569 | 5569 | 5222 | 5222 | 0 | -408.90(-7.26%) |
Jan 21, 2008 | 5789 | 5790 | 5631 | 5631 | 0 | -168.50(-2.91%) |
Jan 18, 2008 | 5803 | 5811 | 5681 | 5799 | 0 | -57.60(-0.98%) |
Jan 17, 2008 | 5878 | 5904 | 5848 | 5857 | 0 | -13.80(-0.24%) |
Jan 16, 2008 | 6004 | 6020 | 5848 | 5871 | 0 | -149.00(-2.48%) |
Jan 15, 2008 | 6042 | 6102 | 6006 | 6020 | 0 | -21.10(-0.35%) |
Jan 14, 2008 | 6041 | 6073 | 5971 | 6041 | 0 | -13.50(-0.22%) |
Jan 11, 2008 | 6155 | 6164 | 6054 | 6054 | 0 | -92.90(-1.51%) |
Jan 10, 2008 | 6160 | 6176 | 6121 | 6147 | 0 | -12.20(-0.20%) |
Jan 09, 2008 | 6193 | 6193 | 6111 | 6160 | 0 | -46.20(-0.74%) |
Jan 08, 2008 | 6233 | 6260 | 6195 | 6206 | 0 | -34.70(-0.56%) |
Jan 07, 2008 | 6358 | 6358 | 6228 | 6240 | 0 | -145.00(-2.27%) |
Jan 04, 2008 | 6388 | 6421 | 6355 | 6385 | 0 | +12.80(+0.20%) |
Jan 03, 2008 | 6423 | 6423 | 6336 | 6373 | 0 | -61.50(-0.96%) |
Jan 02, 2008 | 6419 | 6463 | 6408 | 6434 | 0 | +13.10(+0.20%) |
Jan 01, 2008 | 6426 | 6431 | 6397 | 6421 | 286,191,488 | +0.00(+0.00%) |
Dec 31, 2007 | 6426 | 6431 | 6397 | 6421 | 0 | -2.70(-0.04%) |
Dec 28, 2007 | 6411 | 6424 | 6373 | 6424 | 0 | -2.70(-0.04%) |
Dec 27, 2007 | 6402 | 6434 | 6401 | 6426 | 0 | +38.40(+0.60%) |
Dec 26, 2007 | 6331 | 6402 | 6331 | 6388 | 335,838,784 | +0.00(+0.00%) |
Dec 24, 2007 | 6331 | 6402 | 6331 | 6388 | 0 | +78.60(+1.25%) |
Dec 21, 2007 | 6251 | 6345 | 6250 | 6309 | 0 | +64.60(+1.03%) |
Dec 20, 2007 | 6289 | 6301 | 6245 | 6245 | 0 | -36.00(-0.57%) |
Dec 19, 2007 | 6312 | 6327 | 6258 | 6281 | 0 | -11.80(-0.19%) |
Dec 18, 2007 | 6314 | 6314 | 6168 | 6293 | 0 | -39.20(-0.62%) |
Dec 17, 2007 | 6537 | 6538 | 6332 | 6332 | 0 | -224.30(-3.42%) |
Dec 14, 2007 | 6652 | 6656 | 6534 | 6556 | 0 | -105.00(-1.58%) |
Dec 13, 2007 | 6682 | 6704 | 6627 | 6661 | 0 | -14.30(-0.21%) |
Dec 12, 2007 | 6714 | 6714 | 6642 | 6675 | 0 | -62.70(-0.93%) |
Dec 11, 2007 | 6694 | 6741 | 6694 | 6738 | 0 | +52.00(+0.78%) |
Dec 10, 2007 | 6718 | 6718 | 6674 | 6686 | 0 | -27.90(-0.42%) |
Dec 07, 2007 | 6671 | 6728 | 6670 | 6714 | 0 | +53.50(+0.80%) |
Dec 06, 2007 | 6591 | 6673 | 6591 | 6660 | 0 | +92.10(+1.40%) |
Dec 05, 2007 | 6580 | 6580 | 6543 | 6568 | 0 | -20.40(-0.31%) |
Dec 04, 2007 | 6583 | 6594 | 6560 | 6589 | 0 | -8.40(-0.13%) |
Dec 03, 2007 | 6595 | 6625 | 6587 | 6597 | 0 | +3.60(+0.05%) |
Nov 30, 2007 | 6519 | 6608 | 6501 | 6594 | 0 | +86.40(+1.33%) |
Nov 29, 2007 | 6459 | 6541 | 6459 | 6507 | 0 | +74.40(+1.16%) |
Nov 28, 2007 | 6492 | 6495 | 6413 | 6433 | 0 | -60.80(-0.94%) |
Nov 27, 2007 | 6503 | 6503 | 6417 | 6494 | 0 | -39.60(-0.61%) |
Nov 26, 2007 | 6420 | 6543 | 6420 | 6533 | 0 | +140.80(+2.20%) |
Nov 23, 2007 | 6398 | 6406 | 6375 | 6392 | 0 | -2.70(-0.04%) |
Nov 22, 2007 | 6425 | 6425 | 6373 | 6395 | 0 | -55.10(-0.85%) |
Nov 21, 2007 | 6502 | 6503 | 6425 | 6450 | 0 | -40.00(-0.62%) |
Nov 20, 2007 | 6563 | 6563 | 6462 | 6490 | 0 | -111.10(-1.68%) |
Nov 19, 2007 | 6538 | 6615 | 6538 | 6601 | 0 | +75.20(+1.15%) |
Nov 16, 2007 | 6594 | 6594 | 6517 | 6526 | 0 | -68.30(-1.04%) |
Nov 15, 2007 | 6644 | 6671 | 6594 | 6594 | 0 | -55.60(-0.84%) |
Nov 14, 2007 | 6592 | 6660 | 6591 | 6650 | 0 | +79.10(+1.20%) |
Nov 13, 2007 | 6522 | 6577 | 6504 | 6571 | 0 | +47.60(+0.73%) |
Nov 12, 2007 | 6594 | 6624 | 6512 | 6523 | 0 | -84.10(-1.27%) |
Nov 09, 2007 | 6570 | 6664 | 6570 | 6607 | 0 | +38.90(+0.59%) |
Nov 08, 2007 | 6680 | 6680 | 6537 | 6568 | 0 | -159.60(-2.37%) |
Nov 07, 2007 | 6666 | 6733 | 6666 | 6728 | 0 | +69.00(+1.04%) |
Nov 06, 2007 | 6618 | 6686 | 6618 | 6659 | 0 | +39.00(+0.59%) |
Nov 05, 2007 | 6733 | 6743 | 6600 | 6620 | 0 | -106.60(-1.58%) |
Nov 02, 2007 | 6811 | 6811 | 6705 | 6727 | 0 | -126.90(-1.85%) |