Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7162 | 7224 | 7069 | 7224 | 63,495,600 | -15.10(-0.21%) |
Mar 28, 2008 | 7274 | 7289 | 7221 | 7239 | 57,845,800 | -25.60(-0.35%) |
Mar 27, 2008 | 7165 | 7317 | 7164 | 7265 | 82,305,600 | +80.50(+1.12%) |
Mar 26, 2008 | 7219 | 7236 | 7123 | 7184 | 84,565,600 | -49.90(-0.69%) |
Mar 25, 2008 | 7233 | 7271 | 7151 | 7234 | 103,893,504 | +224.54(+3.20%) |
Mar 24, 2008 | 6966 | 7025 | 6945 | 7010 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 6966 | 7025 | 6945 | 7010 | 0 | -0.04(-0.00%) |
Mar 20, 2008 | 6966 | 7025 | 6946 | 7010 | 176,662,800 | -63.10(-0.89%) |
Mar 19, 2008 | 7098 | 7118 | 6974 | 7073 | 122,892,096 | +59.10(+0.84%) |
Mar 18, 2008 | 6876 | 7034 | 6848 | 7014 | 116,515,104 | +239.60(+3.54%) |
Mar 17, 2008 | 6911 | 6973 | 6770 | 6774 | 160,568,192 | -357.70(-5.02%) |
Mar 14, 2008 | 7242 | 7338 | 7052 | 7132 | 122,508,400 | -119.70(-1.65%) |
Mar 13, 2008 | 7160 | 7255 | 7114 | 7252 | 110,069,200 | +6.70(+0.09%) |
Mar 12, 2008 | 7248 | 7303 | 7205 | 7245 | 106,504,400 | +102.00(+1.43%) |
Mar 11, 2008 | 7067 | 7258 | 7042 | 7143 | 107,957,000 | +88.00(+1.25%) |
Mar 10, 2008 | 7118 | 7149 | 7021 | 7055 | 90,864,400 | -119.10(-1.66%) |
Mar 08, 2008 | 7147 | 7223 | 7098 | 7174 | 97,546,400 | -95.80(-1.32%) |
Mar 07, 2008 | 7346 | 7353 | 7238 | 7270 | 86,385,800 | -68.90(-0.94%) |
Mar 06, 2008 | 7335 | 7388 | 7294 | 7339 | 82,559,400 | +62.80(+0.86%) |
Mar 05, 2008 | 7394 | 7452 | 7229 | 7276 | 93,295,200 | -127.90(-1.73%) |
Mar 04, 2008 | 7403 | 7460 | 7361 | 7404 | 91,853,600 | +0.00(+0.00%) |
Mar 03, 2008 | 7403 | 7460 | 7361 | 7404 | 0 | -130.00(-1.73%) |
Mar 01, 2008 | 7581 | 7645 | 7490 | 7534 | 112,318,496 | -129.10(-1.68%) |
Feb 29, 2008 | 7752 | 7803 | 7658 | 7663 | 95,294,400 | -119.50(-1.54%) |
Feb 28, 2008 | 7778 | 7782 | 7658 | 7782 | 85,803,200 | +39.30(+0.51%) |
Feb 27, 2008 | 7641 | 7766 | 7623 | 7743 | 87,729,600 | +127.40(+1.67%) |
Feb 26, 2008 | 7585 | 7634 | 7546 | 7616 | 79,883,800 | +0.00(+0.00%) |
Feb 25, 2008 | 7585 | 7634 | 7546 | 7616 | 0 | +161.00(+2.16%) |
Feb 23, 2008 | 7436 | 7569 | 7425 | 7455 | 83,321,800 | -31.30(-0.42%) |
Feb 22, 2008 | 7402 | 7578 | 7402 | 7486 | 88,644,600 | +104.50(+1.42%) |
Feb 21, 2008 | 7385 | 7454 | 7338 | 7382 | 90,558,200 | -81.10(-1.09%) |
Feb 20, 2008 | 7420 | 7542 | 7367 | 7463 | 118,232,496 | -24.00(-0.32%) |
Feb 19, 2008 | 7422 | 7528 | 7392 | 7487 | 70,289,600 | -78.80(-1.04%) |
Feb 18, 2008 | 7566 | 7566 | 7566 | 7566 | 0 | +212.50(+2.89%) |
Feb 16, 2008 | 7494 | 7517 | 7346 | 7353 | 184,779,296 | -149.00(-1.99%) |
Feb 15, 2008 | 7612 | 7650 | 7483 | 7502 | 165,438,000 | -34.50(-0.46%) |
Feb 14, 2008 | 7485 | 7579 | 7445 | 7536 | 165,075,904 | -10.40(-0.14%) |
Feb 13, 2008 | 7380 | 7554 | 7278 | 7547 | 122,731,904 | +199.40(+2.71%) |
Feb 12, 2008 | 7382 | 7456 | 7332 | 7348 | 73,755,200 | +0.00(+0.00%) |
Feb 11, 2008 | 7382 | 7456 | 7332 | 7348 | 0 | -99.50(-1.34%) |
Feb 09, 2008 | 7504 | 7532 | 7406 | 7447 | 65,831,000 | +27.00(+0.36%) |
Feb 08, 2008 | 7544 | 7546 | 7362 | 7420 | 87,502,000 | -145.50(-1.92%) |
Feb 07, 2008 | 7432 | 7566 | 7425 | 7566 | 96,289,600 | +48.10(+0.64%) |
Feb 06, 2008 | 7740 | 7742 | 7505 | 7517 | 107,092,704 | -234.30(-3.02%) |
Feb 05, 2008 | 7880 | 7888 | 7725 | 7752 | 73,700,200 | +0.00(+0.00%) |
Feb 04, 2008 | 7880 | 7888 | 7725 | 7752 | 0 | -64.30(-0.82%) |
Feb 02, 2008 | 7730 | 7882 | 7696 | 7816 | 105,370,896 | +145.60(+1.90%) |
Feb 01, 2008 | 7660 | 7697 | 7437 | 7670 | 133,002,000 | -1.40(-0.02%) |
Jan 31, 2008 | 7656 | 7746 | 7610 | 7672 | 75,897,200 | -32.60(-0.42%) |
Jan 30, 2008 | 7626 | 7731 | 7613 | 7704 | 81,957,400 | +122.70(+1.62%) |
Jan 29, 2008 | 7595 | 7648 | 7478 | 7582 | 89,112,800 | +0.00(+0.00%) |
Jan 28, 2008 | 7595 | 7648 | 7478 | 7582 | 0 | -105.20(-1.37%) |
Jan 26, 2008 | 7812 | 7839 | 7685 | 7687 | 113,346,496 | -4.10(-0.05%) |
Jan 25, 2008 | 7564 | 7718 | 7531 | 7691 | 155,902,592 | +334.90(+4.55%) |
Jan 24, 2008 | 7626 | 7626 | 7180 | 7356 | 165,486,704 | -131.80(-1.76%) |
Jan 23, 2008 | 7031 | 7534 | 6951 | 7488 | 212,511,200 | +200.80(+2.76%) |
Jan 22, 2008 | 7571 | 7587 | 7264 | 7287 | 166,608,000 | +0.00(+0.00%) |
Jan 21, 2008 | 7571 | 7587 | 7264 | 7287 | 0 | -404.90(-5.26%) |
Jan 19, 2008 | 7806 | 7939 | 7690 | 7692 | 150,715,696 | -96.10(-1.23%) |
Jan 18, 2008 | 7907 | 7951 | 7767 | 7788 | 120,486,400 | -59.40(-0.76%) |
Jan 17, 2008 | 7929 | 7959 | 7779 | 7848 | 123,731,400 | -126.40(-1.59%) |
Jan 16, 2008 | 8163 | 8166 | 7949 | 7974 | 89,881,800 | -219.50(-2.68%) |
Jan 15, 2008 | 8148 | 8250 | 8125 | 8193 | 74,924,400 | +0.00(+0.00%) |
Jan 14, 2008 | 8148 | 8250 | 8125 | 8193 | 0 | +33.70(+0.41%) |
Jan 12, 2008 | 8297 | 8304 | 8156 | 8160 | 95,764,000 | -131.10(-1.58%) |
Jan 11, 2008 | 8366 | 8379 | 8228 | 8291 | 94,847,600 | -49.00(-0.59%) |
Jan 10, 2008 | 8264 | 8346 | 8216 | 8340 | 107,972,400 | +23.40(+0.28%) |
Jan 09, 2008 | 8129 | 8385 | 8128 | 8316 | 132,311,200 | +205.80(+2.54%) |
Jan 08, 2008 | 8090 | 8213 | 8070 | 8111 | 102,996,496 | +0.00(+0.00%) |
Jan 07, 2008 | 8090 | 8213 | 8070 | 8111 | 0 | -19.40(-0.24%) |
Jan 05, 2008 | 8307 | 8344 | 8110 | 8130 | 82,516,600 | -188.80(-2.27%) |
Jan 04, 2008 | 8410 | 8421 | 8273 | 8319 | 70,784,600 | +0.00(+0.00%) |
Jan 03, 2008 | 8410 | 8421 | 8273 | 8319 | 0 | -165.70(-1.95%) |
Jan 02, 2008 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | +0.00(+0.00%) |