Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24605 | 24632 | 23586 | 23654 | 2,550,839,296 | -638.10(-2.63%) |
Jan 30, 2008 | 24640 | 24737 | 24229 | 24292 | 1,953,154,816 | +238.20(+0.99%) |
Jan 29, 2008 | 24342 | 24384 | 23586 | 24054 | 3,088,035,584 | +0.00(+0.00%) |
Jan 28, 2008 | 24342 | 24384 | 23586 | 24054 | 0 | -1068.80(-4.25%) |
Jan 26, 2008 | 24802 | 25244 | 24484 | 25122 | 3,929,030,912 | +1583.10(+6.73%) |
Jan 25, 2008 | 24397 | 24966 | 23479 | 23539 | 4,254,018,816 | -550.90(-2.29%) |
Jan 24, 2008 | 23359 | 24240 | 22647 | 24090 | 1,055,529,920 | +2332.60(+10.72%) |
Jan 23, 2008 | 22624 | 22714 | 21710 | 21758 | 1,684,688,640 | -2061.30(-8.65%) |
Jan 22, 2008 | 24459 | 24650 | 23770 | 23819 | 3,252,135,936 | +0.00(+0.00%) |
Jan 21, 2008 | 24459 | 24650 | 23770 | 23819 | 0 | -1383.00(-5.49%) |
Jan 19, 2008 | 24247 | 25378 | 24134 | 25202 | 3,155,112,704 | +86.90(+0.35%) |
Jan 18, 2008 | 24705 | 25382 | 23958 | 25115 | 3,535,112,704 | +664.20(+2.72%) |
Jan 17, 2008 | 25131 | 25131 | 24320 | 24451 | 4,294,639,616 | -1387.00(-5.37%) |
Jan 16, 2008 | 26729 | 26800 | 25824 | 25838 | 2,333,391,360 | -630.30(-2.38%) |
Jan 15, 2008 | 27019 | 27143 | 26465 | 26468 | 2,050,189,952 | +0.00(+0.00%) |
Jan 14, 2008 | 27019 | 27143 | 26465 | 26468 | 0 | -398.90(-1.48%) |
Jan 12, 2008 | 27436 | 27594 | 26726 | 26867 | 2,950,312,448 | -363.90(-1.34%) |
Jan 11, 2008 | 27426 | 27596 | 27116 | 27231 | 2,704,613,888 | -384.90(-1.39%) |
Jan 10, 2008 | 26848 | 27626 | 26757 | 27616 | 2,714,684,928 | +502.90(+1.85%) |
Jan 09, 2008 | 27467 | 27638 | 27089 | 27113 | 2,492,360,704 | -66.60(-0.25%) |
Jan 08, 2008 | 26962 | 27186 | 26698 | 27180 | 2,452,932,096 | +0.00(+0.00%) |
Jan 07, 2008 | 26962 | 27186 | 26698 | 27180 | 0 | -340.20(-1.24%) |
Jan 05, 2008 | 27004 | 27597 | 26995 | 27520 | 2,375,522,304 | +632.40(+2.35%) |
Jan 04, 2008 | 27050 | 27224 | 26864 | 26887 | 2,442,743,808 | -673.20(-2.44%) |
Jan 03, 2008 | 27632 | 27854 | 27299 | 27560 | 1,232,142,848 | +0.00(+0.00%) |
Jan 02, 2008 | 27632 | 27854 | 27299 | 27560 | 0 | -252.20(-0.91%) |
Jan 01, 2008 | 27438 | 27820 | 27438 | 27813 | 853,766,976 | +0.00(+0.00%) |
Dec 31, 2007 | 27438 | 27820 | 27438 | 27813 | 0 | +442.10(+1.62%) |
Dec 29, 2007 | 27512 | 27678 | 27297 | 27371 | 1,772,085,760 | -472.30(-1.70%) |
Dec 28, 2007 | 28338 | 28343 | 27843 | 27843 | 1,551,931,264 | +0.00(+0.00%) |
Dec 27, 2007 | 28338 | 28343 | 27843 | 27843 | 0 | -285.90(-1.02%) |
Dec 26, 2007 | 27965 | 28191 | 27954 | 28129 | 1,238,054,528 | +0.00(+0.00%) |
Dec 25, 2007 | 27965 | 28191 | 27954 | 28129 | 1,238,054,528 | +0.00(+0.00%) |
Dec 24, 2007 | 27965 | 28191 | 27954 | 28129 | 0 | +501.90(+1.82%) |
Dec 22, 2007 | 27193 | 27670 | 27193 | 27627 | 1,608,493,824 | +609.80(+2.26%) |
Dec 21, 2007 | 27035 | 27204 | 26958 | 27017 | 1,421,535,360 | -12.20(-0.05%) |
Dec 20, 2007 | 26880 | 27215 | 26671 | 27029 | 1,637,051,776 | +296.40(+1.11%) |
Dec 19, 2007 | 26515 | 26912 | 26094 | 26733 | 2,245,734,912 | +136.30(+0.51%) |
Dec 18, 2007 | 27236 | 27246 | 26551 | 26597 | 2,406,723,840 | +0.00(+0.00%) |
Dec 17, 2007 | 27236 | 27246 | 26551 | 26597 | 0 | -967.00(-3.51%) |
Dec 15, 2007 | 27708 | 27814 | 27245 | 27564 | 2,426,897,920 | -180.80(-0.65%) |
Dec 14, 2007 | 28519 | 28604 | 27606 | 27744 | 2,962,956,032 | -776.70(-2.72%) |
Dec 13, 2007 | 28612 | 28777 | 28343 | 28521 | 2,741,144,320 | -705.70(-2.41%) |
Dec 12, 2007 | 28948 | 29235 | 28726 | 29227 | 1,822,510,336 | +725.70(+2.55%) |
Dec 11, 2007 | 29018 | 29138 | 28446 | 28501 | 2,767,030,272 | +0.00(+0.00%) |
Dec 10, 2007 | 29018 | 29138 | 28446 | 28501 | 0 | -341.40(-1.18%) |
Dec 08, 2007 | 29891 | 29963 | 28839 | 28842 | 2,621,580,800 | -716.40(-2.42%) |
Dec 07, 2007 | 29769 | 29889 | 29530 | 29559 | 2,528,759,296 | +213.50(+0.73%) |
Dec 06, 2007 | 28942 | 29411 | 28712 | 29345 | 2,070,443,648 | +465.80(+1.61%) |
Dec 05, 2007 | 28544 | 29021 | 28544 | 28880 | 1,117,774,080 | +221.20(+0.77%) |
Dec 04, 2007 | 28825 | 29120 | 28658 | 28658 | 1,481,711,872 | +0.00(+0.00%) |
Dec 03, 2007 | 28825 | 29120 | 28658 | 28658 | 0 | +14.80(+0.05%) |
Dec 01, 2007 | 28605 | 28792 | 28437 | 28644 | 1,761,234,048 | +161.10(+0.57%) |
Nov 30, 2007 | 28337 | 28667 | 28115 | 28482 | 3,118,243,584 | +1111.30(+4.06%) |
Nov 29, 2007 | 27316 | 27456 | 27029 | 27371 | 1,596,671,488 | +161.00(+0.59%) |
Nov 28, 2007 | 26705 | 27552 | 26638 | 27210 | 3,300,463,616 | -416.40(-1.51%) |
Nov 27, 2007 | 27398 | 27644 | 27312 | 27627 | 2,287,869,696 | +0.00(+0.00%) |
Nov 26, 2007 | 27398 | 27644 | 27312 | 27627 | 0 | +1085.50(+4.09%) |
Nov 24, 2007 | 26485 | 26723 | 26305 | 26541 | 1,759,658,752 | +536.20(+2.06%) |
Nov 23, 2007 | 26318 | 27004 | 25862 | 26005 | 2,503,394,560 | -613.30(-2.30%) |
Nov 22, 2007 | 27278 | 27304 | 26500 | 26618 | 2,567,952,640 | -1153.00(-4.15%) |
Nov 21, 2007 | 26584 | 27851 | 26404 | 27771 | 2,942,625,280 | +311.00(+1.13%) |
Nov 20, 2007 | 27629 | 27802 | 27300 | 27460 | 1,637,290,112 | +0.00(+0.00%) |
Nov 19, 2007 | 27629 | 27802 | 27300 | 27460 | 0 | -154.20(-0.56%) |
Nov 17, 2007 | 28037 | 28120 | 27496 | 27614 | 2,922,845,696 | -1136.80(-3.95%) |
Nov 16, 2007 | 29078 | 29250 | 28730 | 28751 | 1,852,771,200 | -414.80(-1.42%) |
Nov 15, 2007 | 28787 | 29175 | 28623 | 29166 | 2,952,928,000 | +1362.70(+4.90%) |
Nov 14, 2007 | 27562 | 28011 | 26953 | 27803 | 3,265,975,552 | +137.60(+0.50%) |
Nov 13, 2007 | 28061 | 28072 | 27468 | 27666 | 2,892,817,664 | +0.00(+0.00%) |
Nov 12, 2007 | 28061 | 28072 | 27468 | 27666 | 0 | -1117.70(-3.88%) |
Nov 10, 2007 | 28510 | 29250 | 28408 | 28783 | 2,419,004,416 | +23.20(+0.08%) |
Nov 09, 2007 | 28759 | 29009 | 28546 | 28760 | 2,681,636,096 | -948.70(-3.19%) |
Nov 08, 2007 | 30054 | 30196 | 29596 | 29709 | 2,510,212,352 | +270.80(+0.92%) |
Nov 07, 2007 | 29220 | 29471 | 28479 | 29438 | 3,051,484,672 | +495.80(+1.71%) |
Nov 06, 2007 | 30166 | 30357 | 28920 | 28942 | 3,222,309,888 | +0.00(+0.00%) |
Nov 05, 2007 | 30166 | 30357 | 28920 | 28942 | 0 | -1526.00(-5.01%) |
Nov 02, 2007 | 30580 | 30922 | 30367 | 30468 | 3,254,858,496 | -1024.60(-3.25%) |