Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14684 | 14804 | 14577 | 14715 | 252,813,424 | +137.50(+0.94%) |
May 29, 2008 | 14591 | 14697 | 14562 | 14577 | 198,541,408 | -111.40(-0.76%) |
May 28, 2008 | 14508 | 14698 | 14465 | 14689 | 216,388,976 | +166.50(+1.15%) |
May 27, 2008 | 14701 | 14759 | 14516 | 14522 | 214,062,480 | -236.50(-1.60%) |
May 26, 2008 | 14750 | 14775 | 14695 | 14759 | 78,237,216 | +35.20(+0.24%) |
May 23, 2008 | 14813 | 14836 | 14616 | 14723 | 200,592,400 | -69.00(-0.47%) |
May 22, 2008 | 14781 | 14878 | 14729 | 14792 | 249,169,440 | +2.00(+0.01%) |
May 21, 2008 | 15017 | 15129 | 14779 | 14790 | 306,770,240 | -256.90(-1.71%) |
May 20, 2008 | 14945 | 15091 | 14915 | 15047 | 273,786,016 | +63.10(+0.42%) |
May 19, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +0.00(+0.00%) |
May 16, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +156.10(+1.05%) |
May 15, 2008 | 14687 | 14828 | 14626 | 14828 | 244,604,672 | +201.80(+1.38%) |
May 14, 2008 | 14628 | 14737 | 14614 | 14626 | 235,580,384 | +9.60(+0.07%) |
May 13, 2008 | 14628 | 14666 | 14553 | 14617 | 201,092,880 | -49.40(-0.34%) |
May 12, 2008 | 14612 | 14696 | 14507 | 14666 | 209,327,760 | +144.90(+1.00%) |
May 09, 2008 | 14568 | 14634 | 14510 | 14521 | 261,997,040 | -86.80(-0.59%) |
May 08, 2008 | 14388 | 14609 | 14372 | 14608 | 289,040,864 | +236.50(+1.65%) |
May 07, 2008 | 14417 | 14448 | 14351 | 14372 | 251,686,016 | -42.80(-0.30%) |
May 06, 2008 | 14246 | 14431 | 14226 | 14414 | 226,276,944 | +140.00(+0.98%) |
May 05, 2008 | 14357 | 14366 | 14266 | 14274 | 207,439,584 | +7.30(+0.05%) |
May 02, 2008 | 14204 | 14301 | 14066 | 14267 | 203,407,408 | +295.80(+2.12%) |
May 01, 2008 | 13920 | 13985 | 13847 | 13971 | 133,058,888 | +34.20(+0.25%) |
Apr 30, 2008 | 13877 | 14040 | 13826 | 13937 | 281,018,688 | +111.40(+0.81%) |
Apr 29, 2008 | 14008 | 14086 | 13820 | 13826 | 220,932,976 | -260.20(-1.85%) |
Apr 28, 2008 | 14171 | 14234 | 14082 | 14086 | 190,177,744 | -18.10(-0.13%) |
Apr 25, 2008 | 14063 | 14114 | 13966 | 14104 | 217,542,896 | +137.60(+0.99%) |
Apr 24, 2008 | 14059 | 14070 | 13859 | 13966 | 214,440,144 | -103.50(-0.74%) |
Apr 23, 2008 | 14254 | 14268 | 14070 | 14070 | 215,780,672 | -196.50(-1.38%) |
Apr 22, 2008 | 14300 | 14372 | 14237 | 14266 | 212,224,272 | -54.90(-0.38%) |
Apr 21, 2008 | 14287 | 14330 | 14237 | 14321 | 192,463,536 | +84.10(+0.59%) |
Apr 18, 2008 | 14188 | 14272 | 14096 | 14237 | 243,537,408 | +121.60(+0.86%) |
Apr 17, 2008 | 14086 | 14173 | 14053 | 14116 | 198,433,696 | +16.00(+0.11%) |
Apr 16, 2008 | 13930 | 14104 | 13851 | 14100 | 219,898,240 | +248.50(+1.79%) |
Apr 15, 2008 | 13833 | 13878 | 13739 | 13851 | 191,832,992 | +112.40(+0.82%) |
Apr 14, 2008 | 13690 | 13775 | 13670 | 13739 | 167,636,528 | +55.60(+0.41%) |
Apr 11, 2008 | 13788 | 13910 | 13666 | 13683 | 185,122,608 | -226.60(-1.63%) |
Apr 10, 2008 | 13804 | 13910 | 13705 | 13910 | 218,197,312 | +159.10(+1.16%) |
Apr 09, 2008 | 13737 | 13767 | 13683 | 13750 | 212,498,944 | +23.00(+0.17%) |
Apr 08, 2008 | 13626 | 13764 | 13643 | 13728 | 202,982,832 | -17.50(-0.13%) |
Apr 07, 2008 | 13800 | 13897 | 13668 | 13745 | 221,763,376 | +76.80(+0.56%) |
Apr 04, 2008 | 13598 | 13721 | 13551 | 13668 | 217,658,480 | +116.90(+0.86%) |
Apr 03, 2008 | 13476 | 13633 | 13472 | 13551 | 240,891,472 | +37.20(+0.28%) |
Apr 02, 2008 | 13515 | 13598 | 13441 | 13514 | 249,818,864 | +73.40(+0.55%) |
Apr 01, 2008 | 13338 | 13441 | 13254 | 13441 | 240,400,496 | +90.60(+0.68%) |
Mar 31, 2008 | 13281 | 13350 | 13131 | 13350 | 240,603,328 | +116.30(+0.88%) |
Mar 28, 2008 | 13402 | 13419 | 13225 | 13234 | 245,537,328 | -172.00(-1.28%) |
Mar 27, 2008 | 13403 | 13454 | 13350 | 13406 | 243,022,880 | +13.90(+0.10%) |
Mar 26, 2008 | 13330 | 13420 | 13278 | 13392 | 284,192,992 | +69.70(+0.52%) |
Mar 25, 2008 | 13126 | 13324 | 13020 | 13322 | 280,179,520 | +302.50(+2.32%) |
Mar 24, 2008 | 12893 | 13114 | 12776 | 13020 | 199,119,872 | +244.10(+1.91%) |
Mar 21, 2008 | 12618 | 12834 | 12454 | 12776 | 374,695,008 | +0.00(+0.00%) |
Mar 20, 2008 | 12618 | 12834 | 12454 | 12776 | 374,695,008 | +66.20(+0.52%) |
Mar 19, 2008 | 13120 | 13147 | 12695 | 12709 | 275,035,232 | -427.30(-3.25%) |
Mar 18, 2008 | 13068 | 13140 | 12952 | 13137 | 220,571,280 | +184.50(+1.42%) |
Mar 17, 2008 | 12923 | 13253 | 12798 | 12952 | 268,053,040 | -300.60(-2.27%) |
Mar 14, 2008 | 13486 | 13496 | 13160 | 13253 | 251,022,368 | -190.70(-1.42%) |
Mar 13, 2008 | 13171 | 13454 | 13123 | 13444 | 251,918,960 | +146.20(+1.10%) |
Mar 12, 2008 | 13349 | 13381 | 13237 | 13297 | 216,394,768 | -47.20(-0.35%) |
Mar 11, 2008 | 13197 | 13344 | 13005 | 13344 | 252,834,816 | +339.40(+2.61%) |
Mar 10, 2008 | 13267 | 13282 | 12980 | 13005 | 196,905,888 | -276.60(-2.08%) |
Mar 07, 2008 | 13215 | 13420 | 13148 | 13282 | 214,546,928 | -78.70(-0.59%) |
Mar 06, 2008 | 13617 | 13605 | 13348 | 13360 | 223,792,304 | -242.90(-1.79%) |
Mar 05, 2008 | 13566 | 13650 | 13477 | 13603 | 277,049,088 | +126.50(+0.94%) |
Mar 04, 2008 | 13526 | 13570 | 13298 | 13477 | 273,474,496 | -67.60(-0.50%) |