Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6089 | 6120 | 6036 | 6087 | 1,156,154,880 | -2.10(-0.03%) |
Apr 29, 2008 | 6090 | 6134 | 6052 | 6089 | 997,915,904 | -1.00(-0.02%) |
Apr 28, 2008 | 6091 | 6134 | 6084 | 6090 | 781,898,496 | +0.00(+0.00%) |
Apr 27, 2008 | 6091 | 6134 | 6084 | 6090 | 781,898,496 | -1.00(-0.02%) |
Apr 25, 2008 | 6051 | 6099 | 6046 | 6091 | 1,147,801,728 | +40.70(+0.67%) |
Apr 24, 2008 | 6084 | 6084 | 5952 | 6051 | 1,145,619,200 | -32.90(-0.54%) |
Apr 23, 2008 | 6035 | 6084 | 5979 | 6084 | 1,353,681,280 | +48.90(+0.81%) |
Apr 22, 2008 | 6053 | 6072 | 6008 | 6035 | 1,035,231,488 | -18.30(-0.30%) |
Apr 21, 2008 | 6056 | 6090 | 6021 | 6053 | 1,173,183,744 | +0.00(+0.00%) |
Apr 20, 2008 | 6056 | 6090 | 6021 | 6053 | 1,173,183,744 | -3.60(-0.06%) |
Apr 18, 2008 | 5980 | 6062 | 5974 | 6057 | 1,420,110,848 | +76.20(+1.27%) |
Apr 17, 2008 | 6046 | 6086 | 5974 | 5980 | 1,341,988,608 | -65.80(-1.09%) |
Apr 16, 2008 | 5907 | 6046 | 5907 | 6046 | 1,274,744,064 | +139.30(+2.36%) |
Apr 15, 2008 | 5832 | 5943 | 5832 | 5907 | 1,265,418,240 | +75.30(+1.29%) |
Apr 14, 2008 | 5896 | 5896 | 5827 | 5832 | 1,071,624,832 | +0.00(+0.00%) |
Apr 13, 2008 | 5896 | 5896 | 5827 | 5832 | 1,071,624,832 | -63.90(-1.08%) |
Apr 11, 2008 | 5965 | 6016 | 5866 | 5896 | 1,228,297,984 | -69.60(-1.17%) |
Apr 10, 2008 | 5984 | 6003 | 5882 | 5965 | 1,231,191,168 | -18.80(-0.31%) |
Apr 09, 2008 | 5990 | 6016 | 5947 | 5984 | 955,804,928 | -6.30(-0.11%) |
Apr 08, 2008 | 6015 | 6015 | 5942 | 5990 | 934,849,024 | -24.60(-0.41%) |
Apr 07, 2008 | 5947 | 6015 | 5947 | 6015 | 946,532,608 | +0.00(+0.00%) |
Apr 06, 2008 | 5947 | 6015 | 5947 | 6015 | 946,532,608 | +67.70(+1.14%) |
Apr 04, 2008 | 5891 | 5948 | 5888 | 5947 | 954,743,488 | +55.80(+0.95%) |
Apr 03, 2008 | 5916 | 5935 | 5864 | 5891 | 1,065,812,928 | -24.60(-0.42%) |
Apr 02, 2008 | 5853 | 5920 | 5827 | 5916 | 1,317,727,744 | +63.30(+1.08%) |
Apr 01, 2008 | 5702 | 5866 | 5670 | 5853 | 1,473,810,560 | +150.50(+2.64%) |
Mar 31, 2008 | 5693 | 5715 | 5586 | 5702 | 1,374,906,112 | +0.00(+0.00%) |
Mar 30, 2008 | 5693 | 5715 | 5586 | 5702 | 1,374,906,112 | +9.20(+0.16%) |
Mar 28, 2008 | 5718 | 5747 | 5674 | 5693 | 1,045,046,080 | -24.60(-0.43%) |
Mar 27, 2008 | 5660 | 5735 | 5651 | 5718 | 1,419,002,880 | +57.10(+1.01%) |
Mar 26, 2008 | 5689 | 5689 | 5639 | 5660 | 1,499,881,472 | -28.70(-0.50%) |
Mar 25, 2008 | 5495 | 5704 | 5495 | 5689 | 1,962,218,752 | +193.90(+3.53%) |
Mar 24, 2008 | 5495 | 5495 | 5495 | 5495 | 0 | +0.00(+0.00%) |
Mar 23, 2008 | 5495 | 5495 | 5495 | 5495 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 5495 | 5495 | 5495 | 5495 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 5546 | 5546 | 5462 | 5495 | 2,137,214,848 | -50.40(-0.91%) |
Mar 19, 2008 | 5606 | 5654 | 5525 | 5546 | 2,127,270,784 | -60.20(-1.07%) |
Mar 18, 2008 | 5414 | 5610 | 5414 | 5606 | 1,660,294,656 | +191.40(+3.54%) |
Mar 17, 2008 | 5632 | 5632 | 5414 | 5414 | 2,058,764,160 | +0.00(+0.00%) |
Mar 16, 2008 | 5632 | 5632 | 5414 | 5414 | 2,058,764,160 | -217.30(-3.86%) |
Mar 14, 2008 | 5692 | 5782 | 5596 | 5632 | 1,551,275,008 | -60.70(-1.07%) |
Mar 13, 2008 | 5776 | 5776 | 5629 | 5692 | 1,628,702,336 | -84.00(-1.45%) |
Mar 12, 2008 | 5690 | 5813 | 5690 | 5776 | 1,421,371,520 | +86.00(+1.51%) |
Mar 11, 2008 | 5629 | 5783 | 5629 | 5690 | 1,752,461,568 | +61.30(+1.09%) |
Mar 10, 2008 | 5700 | 5719 | 5617 | 5629 | 1,311,043,968 | +0.00(+0.00%) |
Mar 09, 2008 | 5700 | 5719 | 5617 | 5629 | 1,311,043,968 | -70.80(-1.24%) |
Mar 08, 2008 | 5766 | 5766 | 5656 | 5700 | 1,553,543,808 | -66.50(-1.15%) |
Mar 07, 2008 | 5854 | 5871 | 5753 | 5766 | 1,223,869,696 | -87.10(-1.49%) |
Mar 06, 2008 | 5768 | 5860 | 5764 | 5854 | 1,416,583,680 | +85.80(+1.49%) |
Mar 05, 2008 | 5819 | 5873 | 5720 | 5768 | 1,555,756,544 | -50.90(-0.87%) |
Mar 04, 2008 | 5884 | 5884 | 5770 | 5819 | 1,519,244,288 | +0.00(+0.00%) |
Mar 03, 2008 | 5884 | 5884 | 5770 | 5819 | 1,519,244,288 | -65.70(-1.12%) |
Mar 01, 2008 | 5966 | 5986 | 5859 | 5884 | 1,557,177,344 | -81.40(-1.36%) |
Feb 29, 2008 | 6076 | 6091 | 5960 | 5966 | 1,555,514,752 | -110.80(-1.82%) |
Feb 28, 2008 | 6087 | 6104 | 5989 | 6076 | 1,508,230,016 | -10.90(-0.18%) |
Feb 27, 2008 | 6000 | 6092 | 5992 | 6087 | 1,283,573,248 | +87.90(+1.47%) |
Feb 26, 2008 | 5888 | 6012 | 5888 | 6000 | 1,211,085,056 | +0.00(+0.00%) |
Feb 25, 2008 | 5888 | 6012 | 5888 | 6000 | 1,211,085,056 | +111.00(+1.89%) |
Feb 23, 2008 | 5932 | 5971 | 5864 | 5888 | 1,249,304,448 | -43.70(-0.74%) |
Feb 22, 2008 | 5894 | 6004 | 5894 | 5932 | 1,304,872,448 | +38.60(+0.65%) |
Feb 21, 2008 | 5967 | 5967 | 5847 | 5894 | 1,480,551,936 | -73.30(-1.23%) |
Feb 20, 2008 | 5947 | 6034 | 5885 | 5967 | 1,309,517,440 | +20.30(+0.34%) |
Feb 19, 2008 | 5788 | 5952 | 5788 | 5947 | 927,279,232 | +0.00(+0.00%) |
Feb 18, 2008 | 5788 | 5952 | 5788 | 5947 | 927,279,232 | +159.00(+2.75%) |
Feb 16, 2008 | 5879 | 5915 | 5764 | 5788 | 1,286,214,144 | -91.70(-1.56%) |
Feb 15, 2008 | 5880 | 5938 | 5859 | 5879 | 1,312,840,448 | -0.80(-0.01%) |
Feb 14, 2008 | 5910 | 5915 | 5815 | 5880 | 1,282,472,320 | -29.90(-0.51%) |
Feb 13, 2008 | 5708 | 5910 | 5708 | 5910 | 1,473,528,064 | +202.30(+3.54%) |
Feb 12, 2008 | 5784 | 5790 | 5682 | 5708 | 1,130,377,344 | +0.00(+0.00%) |
Feb 11, 2008 | 5784 | 5790 | 5682 | 5708 | 1,130,377,344 | -76.30(-1.32%) |
Feb 09, 2008 | 5724 | 5805 | 5703 | 5784 | 1,253,695,360 | +59.90(+1.05%) |
Feb 08, 2008 | 5875 | 5875 | 5709 | 5724 | 1,650,914,944 | -151.30(-2.58%) |
Feb 07, 2008 | 5868 | 5893 | 5816 | 5875 | 1,316,366,720 | +7.40(+0.13%) |
Feb 06, 2008 | 6026 | 6026 | 5853 | 5868 | 1,421,468,928 | -158.20(-2.63%) |
Feb 05, 2008 | 6029 | 6071 | 6000 | 6026 | 1,102,822,400 | +0.00(+0.00%) |
Feb 04, 2008 | 6029 | 6071 | 6000 | 6026 | 1,102,822,400 | -3.00(-0.05%) |
Feb 02, 2008 | 5880 | 6045 | 5880 | 6029 | 1,791,033,984 | +149.40(+2.54%) |