Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2007 | 13368 | 13407 | 13296 | 13315 | 212,173,504 | -57.10(-0.43%) |
Nov 30, 2007 | 13314 | 13467 | 13282 | 13372 | 312,571,904 | +60.00(+0.45%) |
Nov 29, 2007 | 13288 | 13346 | 13215 | 13312 | 201,409,744 | +22.20(+0.17%) |
Nov 28, 2007 | 12958 | 13326 | 12958 | 13290 | 310,076,192 | +331.10(+2.56%) |
Nov 27, 2007 | 12745 | 12992 | 12745 | 12958 | 296,074,976 | +215.00(+1.69%) |
Nov 26, 2007 | 12980 | 13037 | 12724 | 12743 | 265,607,840 | -237.50(-1.83%) |
Nov 23, 2007 | 12796 | 12981 | 12796 | 12981 | 122,246,064 | +181.90(+1.42%) |
Nov 21, 2007 | 13007 | 13008 | 12786 | 12799 | 284,547,584 | -211.10(-1.62%) |
Nov 20, 2007 | 12956 | 13107 | 12840 | 13010 | 325,807,232 | +51.70(+0.40%) |
Nov 19, 2007 | 13176 | 13176 | 12938 | 12958 | 285,791,936 | -218.40(-1.66%) |
Nov 16, 2007 | 13110 | 13211 | 13050 | 13177 | 314,921,184 | +66.80(+0.51%) |
Nov 15, 2007 | 13231 | 13262 | 13056 | 13110 | 242,566,624 | -121.00(-0.91%) |
Nov 14, 2007 | 13306 | 13367 | 13198 | 13231 | 267,511,616 | -76.10(-0.57%) |
Nov 13, 2007 | 12975 | 13320 | 12975 | 13307 | 298,254,976 | +319.60(+2.46%) |
Nov 12, 2007 | 13039 | 13163 | 12981 | 12988 | 291,981,920 | -55.20(-0.42%) |
Nov 09, 2007 | 13261 | 13262 | 13017 | 13043 | 356,841,216 | -223.60(-1.69%) |
Nov 08, 2007 | 13300 | 13354 | 13080 | 13266 | 403,675,360 | -33.70(-0.25%) |
Nov 07, 2007 | 13647 | 13647 | 13286 | 13300 | 273,051,008 | -360.90(-2.64%) |
Nov 06, 2007 | 13542 | 13670 | 13512 | 13661 | 252,364,432 | +117.50(+0.87%) |
Nov 05, 2007 | 13593 | 13618 | 13447 | 13543 | 259,588,912 | -51.70(-0.38%) |
Nov 02, 2007 | 13570 | 13633 | 13446 | 13595 | 279,780,544 | +27.20(+0.20%) |