Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12887 | 13177 | 12818 | 13155 | 288,015,648 | +156.90(+1.21%) |
Jan 30, 2008 | 13033 | 13136 | 12946 | 12998 | 224,484,624 | -48.20(-0.37%) |
Jan 29, 2008 | 13038 | 13069 | 12973 | 13046 | 200,174,288 | +59.50(+0.46%) |
Jan 28, 2008 | 12892 | 12990 | 12775 | 12987 | 202,346,048 | +92.10(+0.71%) |
Jan 25, 2008 | 13171 | 13158 | 12838 | 12895 | 281,087,392 | -12.50(-0.10%) |
Jan 24, 2008 | 12936 | 12974 | 12657 | 12907 | 292,327,104 | +249.90(+1.97%) |
Jan 23, 2008 | 12416 | 12682 | 12217 | 12657 | 300,982,528 | +16.50(+0.13%) |
Jan 22, 2008 | 11983 | 12641 | 12012 | 12641 | 332,059,680 | +508.80(+4.19%) |
Jan 21, 2008 | 12249 | 12738 | 12120 | 12132 | 170,828,560 | -605.00(-4.75%) |
Jan 18, 2008 | 12898 | 12962 | 12598 | 12737 | 262,415,472 | -58.50(-0.46%) |
Jan 17, 2008 | 13155 | 13209 | 12766 | 12796 | 262,736,688 | -279.30(-2.14%) |
Jan 16, 2008 | 13178 | 13317 | 12989 | 13075 | 289,472,352 | -241.90(-1.82%) |
Jan 15, 2008 | 13581 | 13698 | 13314 | 13317 | 263,789,632 | -381.50(-2.79%) |
Jan 14, 2008 | 13730 | 13734 | 13633 | 13698 | 208,299,392 | +65.70(+0.48%) |
Jan 11, 2008 | 13587 | 13680 | 13568 | 13633 | 236,679,536 | -10.10(-0.07%) |
Jan 10, 2008 | 13501 | 13684 | 13437 | 13643 | 240,158,480 | +62.80(+0.46%) |
Jan 09, 2008 | 13528 | 13587 | 13414 | 13580 | 246,848,560 | +38.10(+0.28%) |
Jan 08, 2008 | 13749 | 13771 | 13522 | 13542 | 235,676,016 | -77.10(-0.57%) |
Jan 07, 2008 | 13782 | 13840 | 13570 | 13619 | 195,406,336 | -159.70(-1.16%) |
Jan 04, 2008 | 13875 | 13978 | 13769 | 13779 | 169,909,600 | -199.60(-1.43%) |
Jan 03, 2008 | 13907 | 14038 | 13877 | 13978 | 193,893,760 | +51.40(+0.37%) |
Jan 02, 2008 | 13908 | 13945 | 13833 | 13927 | 148,683,776 | +93.70(+0.68%) |
Jan 01, 2008 | 13833 | 13833 | 13833 | 13833 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13816 | 13865 | 13788 | 13833 | 82,166,728 | +11.80(+0.09%) |
Dec 28, 2007 | 13695 | 13822 | 13676 | 13821 | 88,693,360 | +145.70(+1.07%) |
Dec 27, 2007 | 13686 | 13739 | 13666 | 13676 | 101,611,592 | -19.20(-0.14%) |
Dec 26, 2007 | 13608 | 13695 | 13596 | 13695 | 57,123,436 | +0.00(+0.00%) |
Dec 24, 2007 | 13608 | 13695 | 13596 | 13695 | 57,123,436 | +98.70(+0.73%) |
Dec 21, 2007 | 13349 | 13603 | 13348 | 13596 | 307,809,152 | +189.10(+1.41%) |
Dec 20, 2007 | 13457 | 13468 | 13350 | 13407 | 180,319,920 | +17.20(+0.13%) |
Dec 19, 2007 | 13369 | 13493 | 13358 | 13390 | 180,994,912 | +31.70(+0.24%) |
Dec 18, 2007 | 13534 | 13536 | 13296 | 13358 | 220,468,432 | -29.00(-0.22%) |
Dec 17, 2007 | 13588 | 13674 | 13376 | 13387 | 208,912,416 | -287.10(-2.10%) |
Dec 14, 2007 | 13689 | 13747 | 13637 | 13674 | 181,766,944 | -73.00(-0.53%) |
Dec 13, 2007 | 13677 | 13809 | 13626 | 13747 | 199,186,576 | -62.20(-0.45%) |
Dec 12, 2007 | 13906 | 13942 | 13724 | 13809 | 201,438,160 | +85.70(+0.62%) |
Dec 11, 2007 | 13963 | 14027 | 13723 | 13724 | 223,172,432 | -216.70(-1.55%) |
Dec 10, 2007 | 13916 | 13988 | 13863 | 13940 | 191,317,760 | +77.40(+0.56%) |
Dec 07, 2007 | 13897 | 13898 | 13826 | 13863 | 199,115,200 | +13.20(+0.10%) |
Dec 06, 2007 | 13754 | 13851 | 13706 | 13850 | 244,332,880 | +115.30(+0.84%) |
Dec 05, 2007 | 13662 | 13769 | 13580 | 13734 | 290,440,800 | +154.90(+1.14%) |
Dec 04, 2007 | 13664 | 13668 | 13568 | 13580 | 230,717,600 | -77.60(-0.57%) |
Dec 03, 2007 | 13672 | 13718 | 13635 | 13657 | 198,374,656 | -31.90(-0.23%) |
Nov 30, 2007 | 13705 | 13786 | 13610 | 13689 | 294,043,680 | +25.20(+0.18%) |
Nov 29, 2007 | 13638 | 13679 | 13586 | 13664 | 240,803,968 | +31.70(+0.23%) |
Nov 28, 2007 | 13422 | 13638 | 13369 | 13632 | 265,412,512 | +263.10(+1.97%) |
Nov 27, 2007 | 13269 | 13375 | 13190 | 13369 | 245,634,528 | +48.10(+0.36%) |
Nov 26, 2007 | 13501 | 13553 | 13309 | 13321 | 219,871,552 | -146.20(-1.09%) |
Nov 23, 2007 | 13403 | 13491 | 13381 | 13467 | 188,029,120 | +186.60(+1.41%) |
Nov 21, 2007 | 13370 | 13460 | 13264 | 13281 | 216,490,416 | -179.20(-1.33%) |
Nov 20, 2007 | 13394 | 13542 | 13312 | 13460 | 245,314,736 | +111.60(+0.84%) |
Nov 19, 2007 | 13521 | 13537 | 13310 | 13348 | 202,189,200 | -182.20(-1.35%) |
Nov 16, 2007 | 13565 | 13576 | 13451 | 13530 | 201,214,528 | +6.00(+0.04%) |
Nov 15, 2007 | 13692 | 13774 | 13451 | 13524 | 228,564,768 | -250.10(-1.82%) |
Nov 14, 2007 | 13873 | 13878 | 13705 | 13774 | 226,803,104 | +69.40(+0.51%) |
Nov 13, 2007 | 13743 | 13753 | 13580 | 13705 | 227,886,080 | +100.10(+0.74%) |
Nov 12, 2007 | 13819 | 13870 | 13590 | 13605 | 217,173,056 | -264.80(-1.91%) |
Nov 09, 2007 | 13973 | 14129 | 13840 | 13870 | 236,532,672 | -258.80(-1.83%) |
Nov 08, 2007 | 14166 | 14214 | 13882 | 14129 | 279,329,024 | +10.40(+0.07%) |
Nov 07, 2007 | 14342 | 14371 | 14117 | 14118 | 276,431,840 | -252.40(-1.76%) |
Nov 06, 2007 | 14385 | 14392 | 14273 | 14371 | 259,325,152 | +97.20(+0.68%) |
Nov 05, 2007 | 14214 | 14364 | 14159 | 14273 | 188,249,440 | -90.50(-0.63%) |
Nov 02, 2007 | 14428 | 14423 | 14217 | 14364 | 246,736,416 | -8.60(-0.06%) |