Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4404 | 4440 | 4355 | 4435 | 200,549,296 | +37.53(+0.85%) |
Jun 27, 2008 | 4408 | 4433 | 4348 | 4397 | 210,812,704 | -28.87(-0.65%) |
Jun 26, 2008 | 4491 | 4506 | 4426 | 4426 | 176,921,296 | -110.10(-2.43%) |
Jun 25, 2008 | 4490 | 4537 | 4490 | 4536 | 157,921,200 | +62.53(+1.40%) |
Jun 24, 2008 | 4514 | 4533 | 4426 | 4474 | 197,903,696 | -37.61(-0.83%) |
Jun 23, 2008 | 4497 | 4539 | 4490 | 4511 | 152,536,192 | +2.10(+0.05%) |
Jun 20, 2008 | 4613 | 4617 | 4475 | 4509 | 269,391,296 | -82.12(-1.79%) |
Jun 19, 2008 | 4591 | 4632 | 4591 | 4591 | 194,786,704 | -27.36(-0.59%) |
Jun 18, 2008 | 4668 | 4677 | 4597 | 4619 | 171,541,904 | -67.58(-1.44%) |
Jun 17, 2008 | 4673 | 4723 | 4673 | 4686 | 161,826,096 | +28.59(+0.61%) |
Jun 16, 2008 | 4687 | 4691 | 4618 | 4658 | 130,363,000 | -24.56(-0.52%) |
Jun 13, 2008 | 4665 | 4689 | 4615 | 4682 | 156,709,504 | +10.00(+0.21%) |
Jun 12, 2008 | 4668 | 4695 | 4646 | 4672 | 200,984,400 | +11.39(+0.24%) |
Jun 11, 2008 | 4777 | 4797 | 4660 | 4661 | 183,387,808 | -100.17(-2.10%) |
Jun 10, 2008 | 4764 | 4793 | 4733 | 4761 | 182,042,496 | -38.30(-0.80%) |
Jun 09, 2008 | 4779 | 4821 | 4775 | 4799 | 154,940,704 | +4.06(+0.08%) |
Jun 06, 2008 | 4937 | 4969 | 4794 | 4795 | 203,483,008 | -111.74(-2.28%) |
Jun 05, 2008 | 4916 | 4944 | 4880 | 4907 | 198,129,696 | -8.01(-0.16%) |
Jun 04, 2008 | 4966 | 4966 | 4867 | 4915 | 152,002,208 | -68.64(-1.38%) |
Jun 03, 2008 | 4914 | 4988 | 4914 | 4984 | 127,257,000 | +48.50(+0.98%) |
Jun 02, 2008 | 5009 | 5012 | 4925 | 4935 | 127,860,496 | -79.07(-1.58%) |
May 30, 2008 | 4990 | 5029 | 4986 | 5014 | 156,018,592 | +38.38(+0.77%) |
May 29, 2008 | 4988 | 5006 | 4952 | 4976 | 159,600,000 | +4.79(+0.10%) |
May 28, 2008 | 4924 | 5006 | 4914 | 4971 | 152,840,400 | +64.55(+1.32%) |
May 27, 2008 | 4957 | 4960 | 4894 | 4907 | 135,458,400 | -31.28(-0.63%) |
May 26, 2008 | 4911 | 4951 | 4911 | 4938 | 64,756,800 | +4.07(+0.08%) |
May 23, 2008 | 5021 | 5021 | 4934 | 4934 | 134,889,904 | -94.97(-1.89%) |
May 22, 2008 | 4978 | 5048 | 4975 | 5029 | 144,890,496 | +1.19(+0.02%) |
May 21, 2008 | 5065 | 5081 | 5003 | 5028 | 157,355,296 | -27.33(-0.54%) |
May 20, 2008 | 5091 | 5105 | 5041 | 5055 | 142,400,192 | -87.22(-1.70%) |
May 19, 2008 | 5091 | 5142 | 5076 | 5142 | 118,892,400 | +64.06(+1.26%) |
May 16, 2008 | 5091 | 5121 | 5059 | 5078 | 147,461,696 | +20.53(+0.41%) |
May 15, 2008 | 5046 | 5060 | 5020 | 5058 | 130,183,800 | +2.27(+0.04%) |
May 14, 2008 | 5037 | 5068 | 4992 | 5055 | 153,916,496 | +56.57(+1.13%) |
May 13, 2008 | 5002 | 5017 | 4951 | 4999 | 144,607,008 | +22.46(+0.45%) |
May 12, 2008 | 4975 | 5011 | 4955 | 4976 | 74,711,800 | +15.65(+0.32%) |
May 09, 2008 | 5001 | 5005 | 4925 | 4961 | 128,284,096 | -95.02(-1.88%) |
May 08, 2008 | 5029 | 5067 | 5025 | 5056 | 109,887,104 | -19.73(-0.39%) |
May 07, 2008 | 5059 | 5100 | 5042 | 5075 | 133,948,704 | +34.39(+0.68%) |
May 06, 2008 | 5053 | 5068 | 5011 | 5041 | 121,975,800 | -22.44(-0.44%) |
May 05, 2008 | 5063 | 5079 | 5048 | 5063 | 70,413,600 | -6.35(-0.13%) |
May 02, 2008 | 5058 | 5099 | 5029 | 5070 | 162,669,696 | +73.17(+1.46%) |
May 01, 2008 | 4977 | 5006 | 4935 | 4997 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 4977 | 5006 | 4935 | 4997 | 152,666,496 | +19.44(+0.39%) |
Apr 29, 2008 | 4986 | 5013 | 4958 | 4977 | 132,602,200 | -35.65(-0.71%) |
Apr 28, 2008 | 4990 | 5031 | 4986 | 5013 | 94,535,600 | +34.54(+0.69%) |
Apr 25, 2008 | 4954 | 5013 | 4951 | 4978 | 161,354,592 | +48.66(+0.99%) |
Apr 24, 2008 | 4917 | 4943 | 4861 | 4930 | 138,180,000 | -15.10(-0.31%) |
Apr 23, 2008 | 4888 | 4951 | 4851 | 4945 | 155,547,696 | +72.01(+1.48%) |
Apr 22, 2008 | 4887 | 4930 | 4850 | 4873 | 128,651,104 | -37.71(-0.77%) |
Apr 21, 2008 | 4954 | 4961 | 4885 | 4910 | 134,671,696 | -51.34(-1.03%) |
Apr 18, 2008 | 4882 | 4976 | 4878 | 4962 | 192,982,496 | +99.55(+2.05%) |
Apr 17, 2008 | 4877 | 4901 | 4834 | 4862 | 165,843,696 | +7.04(+0.15%) |
Apr 16, 2008 | 4820 | 4863 | 4789 | 4855 | 181,523,104 | +74.42(+1.56%) |
Apr 15, 2008 | 4801 | 4821 | 4741 | 4781 | 118,835,800 | +14.19(+0.30%) |
Apr 14, 2008 | 4755 | 4794 | 4750 | 4766 | 119,717,800 | -31.44(-0.66%) |
Apr 11, 2008 | 4892 | 4918 | 4775 | 4798 | 153,178,096 | -61.49(-1.27%) |
Apr 10, 2008 | 4875 | 4881 | 4790 | 4859 | 161,154,896 | -15.55(-0.32%) |
Apr 09, 2008 | 4889 | 4925 | 4868 | 4875 | 127,023,000 | -37.72(-0.77%) |
Apr 08, 2008 | 4908 | 4914 | 4879 | 4913 | 113,384,096 | -31.91(-0.65%) |
Apr 07, 2008 | 4936 | 4960 | 4927 | 4945 | 128,312,000 | +43.72(+0.89%) |
Apr 04, 2008 | 4914 | 4920 | 4849 | 4901 | 141,401,200 | +13.01(+0.27%) |
Apr 03, 2008 | 4926 | 4926 | 4854 | 4888 | 151,866,000 | -24.10(-0.49%) |
Apr 02, 2008 | 4906 | 4923 | 4856 | 4912 | 173,182,304 | +45.97(+0.94%) |