Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11346 | 11437 | 11288 | 11350 | 282,208,896 | +3.50(+0.03%) |
Jun 27, 2008 | 11453 | 11485 | 11298 | 11346 | 338,246,016 | -106.90(-0.93%) |
Jun 26, 2008 | 11809 | 11809 | 11453 | 11453 | 302,545,920 | -358.40(-3.03%) |
Jun 25, 2008 | 11805 | 11924 | 11789 | 11812 | 236,155,328 | +4.40(+0.04%) |
Jun 24, 2008 | 11842 | 11904 | 11726 | 11807 | 225,272,864 | -35.00(-0.30%) |
Jun 23, 2008 | 11844 | 11886 | 11815 | 11842 | 182,869,968 | -0.30(-0.00%) |
Jun 20, 2008 | 12062 | 12062 | 11819 | 11843 | 429,701,376 | -220.40(-1.83%) |
Jun 19, 2008 | 12022 | 12115 | 11978 | 12063 | 230,912,928 | +34.00(+0.28%) |
Jun 18, 2008 | 12159 | 12159 | 11994 | 12029 | 212,900,496 | -131.20(-1.08%) |
Jun 17, 2008 | 12270 | 12323 | 12150 | 12160 | 174,691,728 | -108.80(-0.89%) |
Jun 16, 2008 | 12307 | 12320 | 12212 | 12269 | 222,138,800 | -38.20(-0.31%) |
Jun 13, 2008 | 12145 | 12310 | 12145 | 12307 | 247,978,496 | +165.70(+1.36%) |
Jun 12, 2008 | 12090 | 12269 | 12077 | 12142 | 260,957,728 | +57.80(+0.48%) |
Jun 11, 2008 | 12286 | 12287 | 12079 | 12084 | 247,121,840 | -206.00(-1.68%) |
Jun 10, 2008 | 12278 | 12369 | 12207 | 12290 | 240,763,792 | +9.50(+0.08%) |
Jun 09, 2008 | 12210 | 12332 | 12195 | 12280 | 266,351,760 | +70.50(+0.58%) |
Jun 06, 2008 | 12603 | 12603 | 12192 | 12210 | 307,823,328 | -394.70(-3.13%) |
Jun 05, 2008 | 12389 | 12611 | 12389 | 12604 | 236,161,872 | +214.00(+1.73%) |
Jun 04, 2008 | 12392 | 12496 | 12339 | 12390 | 238,585,216 | -12.30(-0.10%) |
Jun 03, 2008 | 12503 | 12554 | 12342 | 12403 | 227,457,152 | -101.00(-0.81%) |
Jun 02, 2008 | 12638 | 12638 | 12428 | 12504 | 199,087,568 | -134.50(-1.06%) |
May 30, 2008 | 12647 | 12690 | 12617 | 12638 | 210,226,784 | -7.90(-0.06%) |
May 29, 2008 | 12594 | 12727 | 12555 | 12646 | 206,416,592 | +52.20(+0.41%) |
May 28, 2008 | 12543 | 12602 | 12495 | 12594 | 213,684,416 | +45.70(+0.36%) |
May 27, 2008 | 12480 | 12572 | 12443 | 12548 | 201,530,752 | +68.70(+0.55%) |
May 26, 2008 | 12480 | 12480 | 12480 | 12480 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12621 | 12622 | 12460 | 12480 | 190,208,432 | -146.00(-1.16%) |
May 22, 2008 | 12598 | 12669 | 12591 | 12626 | 216,356,656 | +24.40(+0.19%) |
May 21, 2008 | 12825 | 12862 | 12574 | 12601 | 265,814,368 | -227.50(-1.77%) |
May 20, 2008 | 13026 | 13026 | 12782 | 12829 | 265,220,912 | -199.50(-1.53%) |
May 19, 2008 | 12985 | 13137 | 12964 | 13028 | 193,773,440 | +41.40(+0.32%) |
May 16, 2008 | 12993 | 13002 | 12894 | 12987 | 249,255,904 | -5.90(-0.05%) |
May 15, 2008 | 12891 | 13000 | 12855 | 12993 | 217,782,400 | +94.30(+0.73%) |
May 14, 2008 | 12825 | 12993 | 12825 | 12898 | 206,823,216 | +66.20(+0.52%) |
May 13, 2008 | 12872 | 12891 | 12781 | 12832 | 236,710,144 | -44.10(-0.34%) |
May 12, 2008 | 12746 | 12904 | 12740 | 12876 | 198,106,576 | +130.40(+1.02%) |
May 09, 2008 | 12861 | 12861 | 12715 | 12746 | 109,414,392 | -120.90(-0.94%) |
May 08, 2008 | 12815 | 12910 | 12795 | 12867 | 195,566,288 | +52.50(+0.41%) |
May 07, 2008 | 13011 | 13037 | 12796 | 12814 | 234,995,184 | -206.50(-1.59%) |
May 06, 2008 | 12969 | 13046 | 12863 | 13021 | 199,370,288 | +51.30(+0.40%) |
May 05, 2008 | 13057 | 13058 | 12940 | 12970 | 197,813,648 | -88.70(-0.68%) |
May 02, 2008 | 13012 | 13132 | 12982 | 13058 | 205,413,664 | +48.20(+0.37%) |
May 01, 2008 | 12818 | 13029 | 12793 | 13010 | 245,482,272 | +189.90(+1.48%) |
Apr 30, 2008 | 12832 | 13010 | 12809 | 12820 | 255,066,624 | -11.80(-0.09%) |
Apr 29, 2008 | 12870 | 12890 | 12805 | 12832 | 218,015,184 | -39.90(-0.31%) |
Apr 28, 2008 | 12891 | 12939 | 12858 | 12872 | 222,291,136 | -20.10(-0.16%) |
Apr 25, 2008 | 12848 | 12909 | 12743 | 12892 | 240,760,624 | +42.90(+0.33%) |
Apr 24, 2008 | 12765 | 12942 | 12707 | 12849 | 249,921,520 | +85.80(+0.67%) |
Apr 23, 2008 | 12722 | 12837 | 12703 | 12763 | 244,118,496 | +43.00(+0.34%) |
Apr 22, 2008 | 12825 | 12825 | 12657 | 12720 | 214,954,032 | -104.80(-0.82%) |
Apr 21, 2008 | 12851 | 12851 | 12751 | 12825 | 192,397,520 | -24.40(-0.19%) |
Apr 18, 2008 | 12627 | 12894 | 12627 | 12849 | 304,025,824 | +228.90(+1.81%) |
Apr 17, 2008 | 12617 | 12657 | 12563 | 12620 | 216,996,400 | +1.20(+0.01%) |
Apr 16, 2008 | 12372 | 12626 | 12372 | 12619 | 269,489,664 | +256.80(+2.08%) |
Apr 15, 2008 | 12304 | 12388 | 12270 | 12362 | 208,947,856 | +60.40(+0.49%) |
Apr 14, 2008 | 12325 | 12368 | 12280 | 12302 | 216,008,032 | -23.30(-0.19%) |
Apr 11, 2008 | 12580 | 12580 | 12302 | 12325 | 286,850,656 | -256.60(-2.04%) |
Apr 10, 2008 | 12527 | 12649 | 12497 | 12582 | 227,338,032 | +54.70(+0.44%) |
Apr 09, 2008 | 12575 | 12622 | 12469 | 12527 | 194,948,800 | -49.10(-0.39%) |
Apr 08, 2008 | 12603 | 12607 | 12526 | 12576 | 197,197,200 | -36.00(-0.29%) |
Apr 07, 2008 | 12613 | 12734 | 12583 | 12612 | 198,071,584 | +3.00(+0.02%) |
Apr 04, 2008 | 12626 | 12688 | 12528 | 12609 | 181,258,688 | -16.60(-0.13%) |
Apr 03, 2008 | 12605 | 12675 | 12528 | 12626 | 183,862,528 | +20.20(+0.16%) |
Apr 02, 2008 | 12652 | 12696 | 12555 | 12606 | 232,757,280 | -48.60(-0.38%) |