Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12580 | 12580 | 12224 | 12266 | 351,865,152 | -315.80(-2.51%) |
Feb 28, 2008 | 12689 | 12689 | 12536 | 12582 | 247,268,208 | -112.10(-0.88%) |
Feb 27, 2008 | 12684 | 12757 | 12609 | 12694 | 263,723,008 | +9.40(+0.07%) |
Feb 26, 2008 | 12570 | 12734 | 12512 | 12685 | 291,764,832 | +114.70(+0.91%) |
Feb 25, 2008 | 12381 | 12585 | 12341 | 12570 | 288,599,392 | +189.20(+1.53%) |
Feb 22, 2008 | 12281 | 12398 | 12155 | 12381 | 307,088,512 | +96.70(+0.79%) |
Feb 21, 2008 | 12427 | 12504 | 12247 | 12284 | 293,415,968 | -143.00(-1.15%) |
Feb 20, 2008 | 12333 | 12464 | 12228 | 12427 | 297,994,208 | +90.10(+0.73%) |
Feb 19, 2008 | 12350 | 12505 | 12304 | 12337 | 257,549,360 | -11.00(-0.09%) |
Feb 18, 2008 | 12348 | 12348 | 12348 | 12348 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12377 | 12377 | 12279 | 12348 | 289,803,424 | -28.80(-0.23%) |
Feb 14, 2008 | 12552 | 12558 | 12362 | 12377 | 233,778,816 | -175.20(-1.40%) |
Feb 13, 2008 | 12368 | 12573 | 12368 | 12552 | 236,293,024 | +178.80(+1.45%) |
Feb 12, 2008 | 12242 | 12469 | 12242 | 12373 | 256,968,400 | +133.40(+1.09%) |
Feb 11, 2008 | 12182 | 12252 | 12070 | 12240 | 268,097,264 | +57.90(+0.48%) |
Feb 08, 2008 | 12248 | 12282 | 12103 | 12182 | 262,200,960 | -64.90(-0.53%) |
Feb 07, 2008 | 12196 | 12332 | 12120 | 12247 | 326,200,864 | +46.90(+0.38%) |
Feb 06, 2008 | 12257 | 12390 | 12178 | 12200 | 296,357,856 | -65.00(-0.53%) |
Feb 05, 2008 | 12632 | 12632 | 12264 | 12265 | 334,376,320 | -370.10(-2.93%) |
Feb 04, 2008 | 12743 | 12750 | 12622 | 12635 | 237,407,456 | -108.00(-0.85%) |
Feb 01, 2008 | 12638 | 12768 | 12602 | 12743 | 379,576,032 | +92.80(+0.73%) |
Jan 31, 2008 | 12438 | 12702 | 12250 | 12650 | 394,334,848 | +207.60(+1.67%) |
Jan 30, 2008 | 12480 | 12681 | 12406 | 12443 | 334,680,096 | -37.50(-0.30%) |
Jan 29, 2008 | 12385 | 12503 | 12347 | 12480 | 285,085,408 | +123.30(+1.00%) |
Jan 28, 2008 | 12206 | 12378 | 12112 | 12357 | 237,085,392 | +149.80(+1.23%) |
Jan 25, 2008 | 12392 | 12487 | 12184 | 12207 | 393,664,480 | -171.40(-1.38%) |
Jan 24, 2008 | 12273 | 12399 | 12242 | 12379 | 387,900,320 | +108.40(+0.88%) |
Jan 23, 2008 | 11969 | 12277 | 11645 | 12270 | 536,523,264 | +299.00(+2.50%) |
Jan 22, 2008 | 12093 | 12093 | 11635 | 11971 | 506,496,832 | -128.10(-1.06%) |
Jan 21, 2008 | 12099 | 12099 | 12099 | 12099 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12160 | 12342 | 12022 | 12099 | 483,299,936 | -59.90(-0.49%) |
Jan 17, 2008 | 12467 | 12518 | 12126 | 12159 | 439,826,400 | -307.00(-2.46%) |
Jan 16, 2008 | 12477 | 12613 | 12392 | 12466 | 500,038,784 | -34.90(-0.28%) |
Jan 15, 2008 | 12778 | 12778 | 12489 | 12501 | 339,692,832 | -277.10(-2.17%) |
Jan 14, 2008 | 12614 | 12795 | 12614 | 12778 | 245,368,784 | +171.90(+1.36%) |
Jan 11, 2008 | 12851 | 12851 | 12544 | 12606 | 301,894,880 | -246.80(-1.92%) |
Jan 10, 2008 | 12733 | 12931 | 12632 | 12853 | 325,331,936 | +117.80(+0.92%) |
Jan 09, 2008 | 12590 | 12739 | 12502 | 12735 | 332,904,064 | +146.20(+1.16%) |
Jan 08, 2008 | 12821 | 12906 | 12565 | 12589 | 322,689,856 | -238.40(-1.86%) |
Jan 07, 2008 | 12801 | 12884 | 12734 | 12828 | 306,696,224 | +27.30(+0.21%) |
Jan 04, 2008 | 13047 | 13047 | 12789 | 12800 | 304,208,832 | -256.50(-1.96%) |
Jan 03, 2008 | 13044 | 13138 | 13024 | 13057 | 200,617,104 | +12.70(+0.10%) |
Jan 02, 2008 | 13262 | 13280 | 12991 | 13044 | 239,581,792 | -220.80(-1.66%) |
Jan 01, 2008 | 13265 | 13265 | 13265 | 13265 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13364 | 13365 | 13246 | 13265 | 167,243,360 | -101.10(-0.76%) |
Dec 28, 2007 | 13361 | 13451 | 13298 | 13366 | 142,929,776 | +6.30(+0.05%) |
Dec 27, 2007 | 13549 | 13551 | 13349 | 13360 | 145,774,784 | -192.10(-1.42%) |
Dec 26, 2007 | 13548 | 13563 | 13493 | 13552 | 122,406,064 | +2.40(+0.02%) |
Dec 24, 2007 | 13451 | 13564 | 13449 | 13549 | 86,404,280 | +98.60(+0.73%) |
Dec 21, 2007 | 13242 | 13474 | 13242 | 13451 | 430,598,112 | +205.10(+1.55%) |
Dec 20, 2007 | 13206 | 13288 | 13154 | 13246 | 203,911,248 | +38.30(+0.29%) |
Dec 19, 2007 | 13232 | 13300 | 13147 | 13207 | 208,326,240 | -25.20(-0.19%) |
Dec 18, 2007 | 13169 | 13280 | 13092 | 13232 | 233,023,088 | +65.30(+0.50%) |
Dec 17, 2007 | 13339 | 13340 | 13158 | 13167 | 243,390,592 | -172.60(-1.29%) |
Dec 14, 2007 | 13515 | 13515 | 13332 | 13340 | 245,592,528 | -178.20(-1.32%) |
Dec 13, 2007 | 13474 | 13528 | 13354 | 13518 | 248,800,560 | +44.10(+0.33%) |
Dec 12, 2007 | 13435 | 13704 | 13322 | 13474 | 310,465,152 | +41.10(+0.31%) |
Dec 11, 2007 | 13727 | 13780 | 13414 | 13433 | 280,630,048 | -294.20(-2.14%) |
Dec 10, 2007 | 13624 | 13754 | 13624 | 13727 | 190,224,240 | +101.40(+0.74%) |
Dec 07, 2007 | 13618 | 13668 | 13601 | 13626 | 179,419,264 | +5.70(+0.04%) |
Dec 06, 2007 | 13446 | 13633 | 13426 | 13620 | 197,267,536 | +174.90(+1.30%) |
Dec 05, 2007 | 13244 | 13460 | 13244 | 13445 | 256,796,272 | +196.30(+1.48%) |
Dec 04, 2007 | 13311 | 13316 | 13238 | 13249 | 204,935,744 | -65.90(-0.49%) |