Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5396 | 5424 | 5370 | 5410 | 0 | +8.50(+0.16%) |
Mar 28, 2008 | 5418 | 5418 | 5333 | 5401 | 0 | -17.30(-0.32%) |
Mar 27, 2008 | 5414 | 5421 | 5385 | 5418 | 0 | -2.80(-0.05%) |
Mar 26, 2008 | 5363 | 5431 | 5362 | 5421 | 0 | +65.60(+1.22%) |
Mar 25, 2008 | 5219 | 5384 | 5219 | 5356 | 0 | +173.30(+3.34%) |
Mar 24, 2008 | 5349 | 5349 | 5182 | 5182 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 5349 | 5349 | 5182 | 5182 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 5303 | 5308 | 5182 | 5182 | 0 | -166.80(-3.12%) |
Mar 19, 2008 | 5208 | 5349 | 5208 | 5349 | 0 | +185.40(+3.59%) |
Mar 18, 2008 | 5159 | 5194 | 5145 | 5164 | 0 | -9.40(-0.18%) |
Mar 17, 2008 | 5265 | 5266 | 5130 | 5173 | 0 | -115.30(-2.18%) |
Mar 14, 2008 | 5235 | 5298 | 5234 | 5288 | 0 | +72.80(+1.40%) |
Mar 13, 2008 | 5336 | 5339 | 5206 | 5216 | 0 | -118.40(-2.22%) |
Mar 12, 2008 | 5262 | 5442 | 5262 | 5334 | 0 | +123.00(+2.36%) |
Mar 11, 2008 | 5241 | 5243 | 5164 | 5211 | 0 | -64.60(-1.22%) |
Mar 10, 2008 | 5344 | 5344 | 5245 | 5276 | 0 | -93.20(-1.74%) |
Mar 07, 2008 | 5511 | 5511 | 5346 | 5369 | 0 | -163.00(-2.95%) |
Mar 06, 2008 | 5492 | 5549 | 5469 | 5532 | 0 | +60.30(+1.10%) |
Mar 05, 2008 | 5489 | 5549 | 5443 | 5472 | 0 | -7.60(-0.14%) |
Mar 04, 2008 | 5515 | 5542 | 5451 | 5479 | 0 | -31.50(-0.57%) |
Mar 03, 2008 | 5639 | 5640 | 5500 | 5511 | 0 | -164.00(-2.89%) |
Feb 29, 2008 | 5742 | 5743 | 5620 | 5675 | 0 | -71.40(-1.24%) |
Feb 28, 2008 | 5836 | 5836 | 5712 | 5746 | 0 | -96.40(-1.65%) |
Feb 27, 2008 | 5760 | 5846 | 5760 | 5842 | 0 | +96.70(+1.68%) |
Feb 26, 2008 | 5706 | 5770 | 5706 | 5746 | 0 | +46.00(+0.81%) |
Feb 25, 2008 | 5655 | 5718 | 5653 | 5700 | 0 | +55.30(+0.98%) |
Feb 22, 2008 | 5656 | 5661 | 5579 | 5644 | 0 | -18.50(-0.33%) |
Feb 21, 2008 | 5597 | 5679 | 5584 | 5663 | 0 | +85.70(+1.54%) |
Feb 20, 2008 | 5693 | 5701 | 5577 | 5577 | 0 | -111.30(-1.96%) |
Feb 19, 2008 | 5656 | 5720 | 5655 | 5689 | 0 | +54.60(+0.97%) |
Feb 18, 2008 | 5680 | 5680 | 5627 | 5634 | 0 | -45.80(-0.81%) |
Feb 15, 2008 | 5725 | 5725 | 5620 | 5680 | 0 | -68.40(-1.19%) |
Feb 14, 2008 | 5636 | 5752 | 5636 | 5748 | 0 | +132.90(+2.37%) |
Feb 13, 2008 | 5680 | 5719 | 5615 | 5615 | 0 | -54.10(-0.95%) |
Feb 12, 2008 | 5616 | 5679 | 5583 | 5669 | 0 | +66.30(+1.18%) |
Feb 11, 2008 | 5728 | 5730 | 5584 | 5603 | 0 | -120.80(-2.11%) |
Feb 08, 2008 | 5679 | 5767 | 5677 | 5724 | 0 | +55.60(+0.98%) |
Feb 07, 2008 | 5676 | 5682 | 5586 | 5668 | 0 | -9.30(-0.16%) |
Feb 06, 2008 | 5830 | 5830 | 5678 | 5678 | 0 | -174.50(-2.98%) |
Feb 05, 2008 | 5921 | 5938 | 5845 | 5852 | 0 | -69.60(-1.18%) |
Feb 04, 2008 | 5894 | 6058 | 5886 | 5922 | 0 | +39.40(+0.67%) |
Feb 01, 2008 | 5717 | 5888 | 5714 | 5882 | 0 | +185.30(+3.25%) |
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%) |