Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24448 | 24586 | 24290 | 24533 | 2,117,152,768 | +149.10(+0.61%) |
May 29, 2008 | 24542 | 24542 | 24222 | 24384 | 1,779,312,384 | +134.50(+0.55%) |
May 28, 2008 | 24209 | 24339 | 24179 | 24250 | 1,445,198,720 | -32.50(-0.13%) |
May 27, 2008 | 24239 | 24441 | 24221 | 24282 | 1,144,928,256 | +154.70(+0.64%) |
May 26, 2008 | 24234 | 24332 | 24100 | 24127 | 1,780,722,048 | -586.80(-2.37%) |
May 23, 2008 | 25085 | 25128 | 24694 | 24714 | 1,574,829,440 | -329.00(-1.31%) |
May 22, 2008 | 24984 | 25058 | 24700 | 25043 | 2,061,192,832 | -417.20(-1.64%) |
May 21, 2008 | 24828 | 25498 | 24820 | 25460 | 2,106,344,832 | +290.80(+1.16%) |
May 20, 2008 | 25692 | 25703 | 25042 | 25170 | 2,068,788,736 | -572.70(-2.22%) |
May 19, 2008 | 25592 | 25822 | 25592 | 25742 | 1,587,602,560 | +123.30(+0.48%) |
May 16, 2008 | 25666 | 25748 | 25534 | 25619 | 2,457,737,216 | +105.20(+0.41%) |
May 15, 2008 | 25719 | 25737 | 25208 | 25514 | 2,136,959,744 | -19.80(-0.08%) |
May 14, 2008 | 25461 | 25547 | 25108 | 25534 | 1,855,836,800 | -19.30(-0.08%) |
May 13, 2008 | 25190 | 25602 | 25032 | 25553 | 2,460,693,248 | +489.60(+1.95%) |
May 12, 2008 | 25063 | 25063 | 25063 | 25063 | 0 | +0.00(+0.00%) |
May 09, 2008 | 25402 | 25484 | 24911 | 25063 | 2,068,025,344 | -386.60(-1.52%) |
May 08, 2008 | 25442 | 25617 | 25354 | 25450 | 1,846,277,632 | -160.40(-0.63%) |
May 07, 2008 | 26378 | 26378 | 25471 | 25610 | 2,539,309,312 | -651.90(-2.48%) |
May 06, 2008 | 26085 | 26315 | 26073 | 26262 | 1,696,803,968 | +78.20(+0.30%) |
May 05, 2008 | 26322 | 26387 | 26119 | 26184 | 1,900,574,464 | -57.10(-0.22%) |
May 02, 2008 | 26325 | 26374 | 26174 | 26241 | 2,749,028,096 | +485.70(+1.89%) |
May 01, 2008 | 25755 | 25755 | 25755 | 25755 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 25998 | 26066 | 25732 | 25755 | 2,282,480,384 | -158.90(-0.61%) |
Apr 29, 2008 | 25662 | 26039 | 25634 | 25914 | 2,901,800,704 | +247.90(+0.97%) |
Apr 28, 2008 | 25613 | 25717 | 25568 | 25666 | 2,082,946,176 | +149.50(+0.59%) |
Apr 25, 2008 | 25853 | 25853 | 25438 | 25517 | 2,047,835,136 | -164.00(-0.64%) |
Apr 24, 2008 | 25776 | 25862 | 25604 | 25681 | 3,261,434,880 | +391.60(+1.55%) |
Apr 23, 2008 | 25000 | 25361 | 24920 | 25289 | 2,661,193,728 | +350.00(+1.40%) |
Apr 22, 2008 | 24461 | 24966 | 24413 | 24939 | 2,474,617,088 | +217.50(+0.88%) |
Apr 21, 2008 | 24821 | 24887 | 24668 | 24722 | 2,069,827,200 | +523.90(+2.17%) |
Apr 18, 2008 | 24234 | 24401 | 24107 | 24198 | 2,314,052,352 | -61.20(-0.25%) |
Apr 17, 2008 | 24370 | 24442 | 24150 | 24259 | 1,972,002,176 | +380.70(+1.59%) |
Apr 16, 2008 | 24076 | 24194 | 23750 | 23878 | 1,510,818,304 | -23.00(-0.10%) |
Apr 15, 2008 | 23950 | 24044 | 23614 | 23901 | 1,951,864,832 | +90.10(+0.38%) |
Apr 14, 2008 | 23968 | 24070 | 23753 | 23811 | 2,289,905,920 | -856.60(-3.47%) |
Apr 11, 2008 | 24442 | 24682 | 24322 | 24668 | 2,777,530,368 | +480.70(+1.99%) |
Apr 10, 2008 | 24101 | 24215 | 23906 | 24187 | 2,034,503,040 | +202.50(+0.84%) |
Apr 09, 2008 | 24293 | 24492 | 23921 | 23985 | 2,280,680,960 | -327.10(-1.35%) |
Apr 08, 2008 | 24507 | 24557 | 24213 | 24312 | 1,980,417,152 | -267.10(-1.09%) |
Apr 07, 2008 | 24485 | 24642 | 24270 | 24579 | 2,084,002,048 | +314.20(+1.29%) |
Apr 04, 2008 | 24265 | 24265 | 24265 | 24265 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 23948 | 24334 | 23937 | 24265 | 2,489,105,920 | +392.20(+1.64%) |
Apr 02, 2008 | 24134 | 24195 | 23859 | 23872 | 3,980,921,600 | +734.90(+3.18%) |
Apr 01, 2008 | 23085 | 23306 | 22700 | 23138 | 2,122,779,648 | +288.30(+1.26%) |
Mar 31, 2008 | 22997 | 23078 | 22701 | 22849 | 1,816,950,784 | -436.70(-1.88%) |
Mar 28, 2008 | 22750 | 23314 | 22721 | 23286 | 3,177,623,040 | +621.70(+2.74%) |
Mar 27, 2008 | 22313 | 22759 | 22205 | 22664 | 2,271,872,000 | +47.20(+0.21%) |
Mar 26, 2008 | 22582 | 22811 | 22428 | 22617 | 2,754,525,440 | +152.50(+0.68%) |
Mar 25, 2008 | 21842 | 22530 | 21692 | 22464 | 3,281,174,016 | +1356.30(+6.43%) |
Mar 24, 2008 | 21108 | 21108 | 21108 | 21108 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 21173 | 21472 | 20896 | 21108 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 21173 | 21472 | 20896 | 21108 | 2,784,758,784 | -758.70(-3.47%) |
Mar 19, 2008 | 22192 | 22192 | 21780 | 21867 | 2,951,783,936 | +482.30(+2.26%) |
Mar 18, 2008 | 21445 | 21467 | 20573 | 21385 | 3,676,795,136 | +300.00(+1.42%) |
Mar 17, 2008 | 21318 | 21473 | 21041 | 21085 | 3,369,501,952 | -1152.50(-5.18%) |
Mar 14, 2008 | 22536 | 22747 | 22152 | 22237 | 2,340,163,840 | -64.50(-0.29%) |
Mar 13, 2008 | 22925 | 23008 | 22251 | 22302 | 2,546,540,800 | -1121.20(-4.79%) |
Mar 12, 2008 | 23738 | 23738 | 23139 | 23423 | 2,637,049,600 | +427.50(+1.86%) |
Mar 11, 2008 | 22635 | 22995 | 22263 | 22995 | 2,261,189,120 | +290.20(+1.28%) |
Mar 10, 2008 | 22387 | 22725 | 22035 | 22705 | 2,510,419,712 | +203.80(+0.91%) |
Mar 08, 2008 | 22694 | 22837 | 22448 | 22501 | 2,764,171,520 | -841.40(-3.60%) |
Mar 07, 2008 | 23361 | 23615 | 23254 | 23343 | 1,691,913,344 | +228.40(+0.99%) |
Mar 06, 2008 | 23067 | 23268 | 22873 | 23114 | 1,977,023,360 | -5.60(-0.02%) |
Mar 05, 2008 | 23858 | 23923 | 23061 | 23120 | 2,208,747,776 | -465.10(-1.97%) |
Mar 04, 2008 | 23492 | 23739 | 23459 | 23585 | 2,409,038,848 | +0.00(+0.00%) |
Mar 03, 2008 | 23492 | 23739 | 23459 | 23585 | 0 | -746.70(-3.07%) |