Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6851 | 6964 | 6799 | 6958 | 112,894,096 | +97.00(+1.41%) |
Jun 27, 2008 | 6898 | 6932 | 6804 | 6862 | 101,264,800 | -88.20(-1.27%) |
Jun 26, 2008 | 7044 | 7060 | 6934 | 6950 | 108,280,600 | -131.70(-1.86%) |
Jun 25, 2008 | 7054 | 7082 | 7012 | 7081 | 94,188,600 | +55.30(+0.79%) |
Jun 24, 2008 | 7020 | 7082 | 6956 | 7026 | 120,763,400 | -0.80(-0.01%) |
Jun 23, 2008 | 7055 | 7098 | 7009 | 7027 | 76,868,000 | -42.50(-0.60%) |
Jun 20, 2008 | 7160 | 7197 | 7012 | 7069 | 182,574,592 | -89.50(-1.25%) |
Jun 19, 2008 | 7134 | 7186 | 7094 | 7159 | 80,791,000 | -23.70(-0.33%) |
Jun 18, 2008 | 7236 | 7239 | 7148 | 7183 | 99,054,200 | -68.80(-0.95%) |
Jun 17, 2008 | 7274 | 7328 | 7251 | 7251 | 76,638,000 | +13.10(+0.18%) |
Jun 16, 2008 | 7276 | 7314 | 7163 | 7238 | 62,224,000 | -23.10(-0.32%) |
Jun 13, 2008 | 7221 | 7313 | 7152 | 7261 | 85,517,800 | +38.60(+0.53%) |
Jun 12, 2008 | 7159 | 7265 | 7122 | 7223 | 95,181,400 | +55.50(+0.77%) |
Jun 11, 2008 | 7326 | 7336 | 7121 | 7167 | 89,966,200 | -116.90(-1.60%) |
Jun 10, 2008 | 7266 | 7303 | 7228 | 7284 | 100,890,800 | -41.70(-0.57%) |
Jun 09, 2008 | 7326 | 7386 | 7268 | 7326 | 119,475,600 | -60.50(-0.82%) |
Jun 06, 2008 | 7611 | 7612 | 7355 | 7386 | 115,359,696 | -180.80(-2.39%) |
Jun 05, 2008 | 7524 | 7588 | 7502 | 7567 | 132,997,400 | +52.70(+0.70%) |
Jun 04, 2008 | 7549 | 7556 | 7448 | 7514 | 106,173,000 | -75.90(-1.00%) |
Jun 03, 2008 | 7499 | 7594 | 7498 | 7590 | 111,109,904 | +34.70(+0.46%) |
Jun 02, 2008 | 7550 | 7572 | 7492 | 7556 | 92,830,400 | +44.40(+0.59%) |
May 30, 2008 | 7568 | 7598 | 7492 | 7511 | 99,814,600 | -30.50(-0.40%) |
May 29, 2008 | 7502 | 7562 | 7485 | 7542 | 80,234,200 | +67.30(+0.90%) |
May 28, 2008 | 7425 | 7506 | 7408 | 7474 | 83,767,200 | +56.50(+0.76%) |
May 27, 2008 | 7384 | 7473 | 7375 | 7418 | 107,198,000 | +54.10(+0.73%) |
May 26, 2008 | 7420 | 7436 | 7364 | 7364 | 66,621,600 | -96.00(-1.29%) |
May 23, 2008 | 7573 | 7579 | 7445 | 7460 | 68,429,800 | -118.10(-1.56%) |
May 22, 2008 | 7521 | 7614 | 7462 | 7578 | 72,678,000 | +3.70(+0.05%) |
May 21, 2008 | 7645 | 7659 | 7535 | 7574 | 72,315,800 | -52.30(-0.69%) |
May 20, 2008 | 7728 | 7745 | 7614 | 7627 | 63,846,400 | -152.30(-1.96%) |
May 19, 2008 | 7688 | 7785 | 7664 | 7779 | 61,824,600 | +125.20(+1.64%) |
May 16, 2008 | 7722 | 7734 | 7652 | 7654 | 61,625,200 | -29.70(-0.39%) |
May 15, 2008 | 7575 | 7698 | 7566 | 7683 | 66,098,200 | +88.80(+1.17%) |
May 14, 2008 | 7628 | 7646 | 7575 | 7595 | 63,178,000 | +16.30(+0.22%) |
May 13, 2008 | 7558 | 7608 | 7514 | 7578 | 82,506,800 | +94.33(+1.26%) |
May 12, 2008 | 7555 | 7580 | 7424 | 7484 | 0 | -0.03(-0.00%) |
May 09, 2008 | 7555 | 7580 | 7424 | 7484 | 67,864,200 | -102.10(-1.35%) |
May 08, 2008 | 7561 | 7612 | 7551 | 7586 | 78,702,200 | -53.10(-0.70%) |
May 07, 2008 | 7554 | 7643 | 7519 | 7639 | 76,802,800 | +95.50(+1.27%) |
May 06, 2008 | 7637 | 7666 | 7497 | 7544 | 89,614,600 | -114.60(-1.50%) |
May 05, 2008 | 7654 | 7693 | 7640 | 7658 | 42,430,600 | -7.50(-0.10%) |
May 02, 2008 | 7583 | 7690 | 7579 | 7666 | 89,924,800 | +136.80(+1.82%) |
May 01, 2008 | 7470 | 7543 | 7412 | 7529 | 0 | +0.00(+0.00%) |
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%) |