Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14403 | 14492 | 14347 | 14467 | 200,524,288 | +111.80(+0.78%) |
Jun 27, 2008 | 14282 | 14398 | 14236 | 14355 | 222,405,568 | +63.10(+0.44%) |
Jun 26, 2008 | 14418 | 14441 | 14156 | 14292 | 243,093,808 | -149.00(-1.03%) |
Jun 25, 2008 | 14442 | 14504 | 14260 | 14441 | 252,791,680 | +31.50(+0.22%) |
Jun 24, 2008 | 14679 | 14694 | 14376 | 14410 | 231,723,888 | -282.20(-1.92%) |
Jun 23, 2008 | 14622 | 14720 | 14581 | 14692 | 218,061,280 | +111.10(+0.76%) |
Jun 20, 2008 | 14805 | 14854 | 14581 | 14581 | 392,121,632 | -209.50(-1.42%) |
Jun 19, 2008 | 15049 | 15073 | 14768 | 14790 | 201,156,928 | -282.90(-1.88%) |
Jun 18, 2008 | 15069 | 15093 | 14950 | 15073 | 243,902,096 | +4.30(+0.03%) |
Jun 17, 2008 | 14950 | 15097 | 14944 | 15069 | 207,227,872 | +124.50(+0.83%) |
Jun 16, 2008 | 14893 | 15007 | 14778 | 14944 | 169,138,480 | +165.80(+1.12%) |
Jun 13, 2008 | 14592 | 14789 | 14578 | 14778 | 173,172,752 | +175.90(+1.20%) |
Jun 12, 2008 | 14650 | 14716 | 14576 | 14603 | 212,495,584 | -113.90(-0.77%) |
Jun 11, 2008 | 14817 | 14817 | 14687 | 14716 | 260,035,952 | -19.70(-0.13%) |
Jun 10, 2008 | 14898 | 14961 | 14661 | 14736 | 236,976,624 | -224.60(-1.50%) |
Jun 09, 2008 | 14979 | 15097 | 14902 | 14961 | 182,800,528 | -8.70(-0.06%) |
Jun 06, 2008 | 15072 | 15155 | 14949 | 14970 | 230,357,392 | -13.40(-0.09%) |
Jun 05, 2008 | 14762 | 14992 | 14690 | 14983 | 236,132,192 | +292.40(+1.99%) |
Jun 04, 2008 | 14692 | 14790 | 14641 | 14690 | 199,238,720 | -38.10(-0.26%) |
Jun 03, 2008 | 14787 | 14915 | 14678 | 14729 | 188,975,248 | -85.60(-0.58%) |
Jun 02, 2008 | 14674 | 14859 | 14648 | 14814 | 205,809,744 | +99.50(+0.68%) |
May 30, 2008 | 14684 | 14804 | 14577 | 14715 | 252,813,424 | +137.50(+0.94%) |
May 29, 2008 | 14591 | 14697 | 14562 | 14577 | 198,541,408 | -111.40(-0.76%) |
May 28, 2008 | 14508 | 14698 | 14465 | 14689 | 216,388,976 | +166.50(+1.15%) |
May 27, 2008 | 14701 | 14759 | 14516 | 14522 | 214,062,480 | -236.50(-1.60%) |
May 26, 2008 | 14750 | 14775 | 14695 | 14759 | 78,237,216 | +35.20(+0.24%) |
May 23, 2008 | 14813 | 14836 | 14616 | 14723 | 200,592,400 | -69.00(-0.47%) |
May 22, 2008 | 14781 | 14878 | 14729 | 14792 | 249,169,440 | +2.00(+0.01%) |
May 21, 2008 | 15017 | 15129 | 14779 | 14790 | 306,770,240 | -256.90(-1.71%) |
May 20, 2008 | 14945 | 15091 | 14915 | 15047 | 273,786,016 | +63.10(+0.42%) |
May 19, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +0.00(+0.00%) |
May 16, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +156.10(+1.05%) |
May 15, 2008 | 14687 | 14828 | 14626 | 14828 | 244,604,672 | +201.80(+1.38%) |
May 14, 2008 | 14628 | 14737 | 14614 | 14626 | 235,580,384 | +9.60(+0.07%) |
May 13, 2008 | 14628 | 14666 | 14553 | 14617 | 201,092,880 | -49.40(-0.34%) |
May 12, 2008 | 14612 | 14696 | 14507 | 14666 | 209,327,760 | +144.90(+1.00%) |
May 09, 2008 | 14568 | 14634 | 14510 | 14521 | 261,997,040 | -86.80(-0.59%) |
May 08, 2008 | 14388 | 14609 | 14372 | 14608 | 289,040,864 | +236.50(+1.65%) |
May 07, 2008 | 14417 | 14448 | 14351 | 14372 | 251,686,016 | -42.80(-0.30%) |
May 06, 2008 | 14246 | 14431 | 14226 | 14414 | 226,276,944 | +140.00(+0.98%) |
May 05, 2008 | 14357 | 14366 | 14266 | 14274 | 207,439,584 | +7.30(+0.05%) |
May 02, 2008 | 14204 | 14301 | 14066 | 14267 | 203,407,408 | +295.80(+2.12%) |
May 01, 2008 | 13920 | 13985 | 13847 | 13971 | 133,058,888 | +34.20(+0.25%) |
Apr 30, 2008 | 13877 | 14040 | 13826 | 13937 | 281,018,688 | +111.40(+0.81%) |
Apr 29, 2008 | 14008 | 14086 | 13820 | 13826 | 220,932,976 | -260.20(-1.85%) |
Apr 28, 2008 | 14171 | 14234 | 14082 | 14086 | 190,177,744 | -18.10(-0.13%) |
Apr 25, 2008 | 14063 | 14114 | 13966 | 14104 | 217,542,896 | +137.60(+0.99%) |
Apr 24, 2008 | 14059 | 14070 | 13859 | 13966 | 214,440,144 | -103.50(-0.74%) |
Apr 23, 2008 | 14254 | 14268 | 14070 | 14070 | 215,780,672 | -196.50(-1.38%) |
Apr 22, 2008 | 14300 | 14372 | 14237 | 14266 | 212,224,272 | -54.90(-0.38%) |
Apr 21, 2008 | 14287 | 14330 | 14237 | 14321 | 192,463,536 | +84.10(+0.59%) |
Apr 18, 2008 | 14188 | 14272 | 14096 | 14237 | 243,537,408 | +121.60(+0.86%) |
Apr 17, 2008 | 14086 | 14173 | 14053 | 14116 | 198,433,696 | +16.00(+0.11%) |
Apr 16, 2008 | 13930 | 14104 | 13851 | 14100 | 219,898,240 | +248.50(+1.79%) |
Apr 15, 2008 | 13833 | 13878 | 13739 | 13851 | 191,832,992 | +112.40(+0.82%) |
Apr 14, 2008 | 13690 | 13775 | 13670 | 13739 | 167,636,528 | +55.60(+0.41%) |
Apr 11, 2008 | 13788 | 13910 | 13666 | 13683 | 185,122,608 | -226.60(-1.63%) |
Apr 10, 2008 | 13804 | 13910 | 13705 | 13910 | 218,197,312 | +159.10(+1.16%) |
Apr 09, 2008 | 13737 | 13767 | 13683 | 13750 | 212,498,944 | +23.00(+0.17%) |
Apr 08, 2008 | 13626 | 13764 | 13643 | 13728 | 202,982,832 | -17.50(-0.13%) |
Apr 07, 2008 | 13800 | 13897 | 13668 | 13745 | 221,763,376 | +76.80(+0.56%) |
Apr 04, 2008 | 13598 | 13721 | 13551 | 13668 | 217,658,480 | +116.90(+0.86%) |
Apr 03, 2008 | 13476 | 13633 | 13472 | 13551 | 240,891,472 | +37.20(+0.28%) |
Apr 02, 2008 | 13515 | 13598 | 13441 | 13514 | 249,818,864 | +73.40(+0.55%) |