Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6068 | 6112 | 6045 | 6054 | 1,650,279,296 | -14.60(-0.24%) |
May 29, 2008 | 6070 | 6130 | 6041 | 6068 | 1,377,028,992 | -1.50(-0.02%) |
May 28, 2008 | 6058 | 6122 | 6052 | 6070 | 1,344,845,184 | +11.10(+0.18%) |
May 27, 2008 | 6087 | 6142 | 6049 | 6058 | 1,296,141,696 | -28.80(-0.47%) |
May 26, 2008 | 6087 | 6087 | 6087 | 6087 | 0 | +0.00(+0.00%) |
May 25, 2008 | 6087 | 6087 | 6087 | 6087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6182 | 6183 | 6087 | 6087 | 1,133,052,032 | -94.30(-1.53%) |
May 22, 2008 | 6198 | 6226 | 6159 | 6182 | 1,551,634,944 | -16.50(-0.27%) |
May 21, 2008 | 6192 | 6257 | 6184 | 6198 | 1,354,508,160 | +6.50(+0.10%) |
May 20, 2008 | 6376 | 6376 | 6192 | 6192 | 1,350,917,632 | -184.90(-2.90%) |
May 19, 2008 | 6304 | 6377 | 6303 | 6376 | 1,110,917,248 | +0.00(+0.00%) |
May 18, 2008 | 6304 | 6377 | 6303 | 6376 | 1,110,917,248 | +72.20(+1.15%) |
May 16, 2008 | 6252 | 6349 | 6252 | 6304 | 1,197,060,352 | +52.50(+0.84%) |
May 15, 2008 | 6216 | 6258 | 6169 | 6252 | 1,137,169,792 | +35.80(+0.58%) |
May 14, 2008 | 6212 | 6253 | 6168 | 6216 | 1,161,774,464 | +4.10(+0.07%) |
May 13, 2008 | 6221 | 6268 | 6142 | 6212 | 1,047,796,096 | -8.80(-0.14%) |
May 12, 2008 | 6205 | 6252 | 6185 | 6221 | 678,570,816 | +0.00(+0.00%) |
May 11, 2008 | 6205 | 6252 | 6185 | 6221 | 678,570,816 | +16.00(+0.26%) |
May 09, 2008 | 6271 | 6271 | 6168 | 6205 | 964,963,776 | -66.10(-1.05%) |
May 08, 2008 | 6256 | 6273 | 6217 | 6271 | 1,054,319,872 | +9.80(+0.16%) |
May 07, 2008 | 6215 | 6275 | 6214 | 6261 | 1,036,822,528 | +45.70(+0.74%) |
May 06, 2008 | 6216 | 6234 | 6156 | 6215 | 1,079,620,608 | -0.20(-0.00%) |
May 05, 2008 | 6216 | 6216 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 04, 2008 | 6216 | 6216 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 02, 2008 | 6087 | 6224 | 6087 | 6216 | 1,199,047,168 | +128.20(+2.11%) |
May 01, 2008 | 6087 | 6118 | 6066 | 6087 | 579,075,072 | +0.00(+0.00%) |
Apr 30, 2008 | 6089 | 6120 | 6036 | 6087 | 1,156,154,880 | -2.10(-0.03%) |
Apr 29, 2008 | 6090 | 6134 | 6052 | 6089 | 997,915,904 | -1.00(-0.02%) |
Apr 28, 2008 | 6091 | 6134 | 6084 | 6090 | 781,898,496 | +0.00(+0.00%) |
Apr 27, 2008 | 6091 | 6134 | 6084 | 6090 | 781,898,496 | -1.00(-0.02%) |
Apr 25, 2008 | 6051 | 6099 | 6046 | 6091 | 1,147,801,728 | +40.70(+0.67%) |
Apr 24, 2008 | 6084 | 6084 | 5952 | 6051 | 1,145,619,200 | -32.90(-0.54%) |
Apr 23, 2008 | 6035 | 6084 | 5979 | 6084 | 1,353,681,280 | +48.90(+0.81%) |
Apr 22, 2008 | 6053 | 6072 | 6008 | 6035 | 1,035,231,488 | -18.30(-0.30%) |
Apr 21, 2008 | 6056 | 6090 | 6021 | 6053 | 1,173,183,744 | +0.00(+0.00%) |
Apr 20, 2008 | 6056 | 6090 | 6021 | 6053 | 1,173,183,744 | -3.60(-0.06%) |
Apr 18, 2008 | 5980 | 6062 | 5974 | 6057 | 1,420,110,848 | +76.20(+1.27%) |
Apr 17, 2008 | 6046 | 6086 | 5974 | 5980 | 1,341,988,608 | -65.80(-1.09%) |
Apr 16, 2008 | 5907 | 6046 | 5907 | 6046 | 1,274,744,064 | +139.30(+2.36%) |
Apr 15, 2008 | 5832 | 5943 | 5832 | 5907 | 1,265,418,240 | +75.30(+1.29%) |
Apr 14, 2008 | 5896 | 5896 | 5827 | 5832 | 1,071,624,832 | +0.00(+0.00%) |
Apr 13, 2008 | 5896 | 5896 | 5827 | 5832 | 1,071,624,832 | -63.90(-1.08%) |
Apr 11, 2008 | 5965 | 6016 | 5866 | 5896 | 1,228,297,984 | -69.60(-1.17%) |
Apr 10, 2008 | 5984 | 6003 | 5882 | 5965 | 1,231,191,168 | -18.80(-0.31%) |
Apr 09, 2008 | 5990 | 6016 | 5947 | 5984 | 955,804,928 | -6.30(-0.11%) |
Apr 08, 2008 | 6015 | 6015 | 5942 | 5990 | 934,849,024 | -24.60(-0.41%) |
Apr 07, 2008 | 5947 | 6015 | 5947 | 6015 | 946,532,608 | +0.00(+0.00%) |
Apr 06, 2008 | 5947 | 6015 | 5947 | 6015 | 946,532,608 | +67.70(+1.14%) |
Apr 04, 2008 | 5891 | 5948 | 5888 | 5947 | 954,743,488 | +55.80(+0.95%) |
Apr 03, 2008 | 5916 | 5935 | 5864 | 5891 | 1,065,812,928 | -24.60(-0.42%) |
Apr 02, 2008 | 5853 | 5920 | 5827 | 5916 | 1,317,727,744 | +63.30(+1.08%) |
Apr 01, 2008 | 5702 | 5866 | 5670 | 5853 | 1,473,810,560 | +150.50(+2.64%) |
Mar 31, 2008 | 5693 | 5715 | 5586 | 5702 | 1,374,906,112 | +0.00(+0.00%) |
Mar 30, 2008 | 5693 | 5715 | 5586 | 5702 | 1,374,906,112 | +9.20(+0.16%) |
Mar 28, 2008 | 5718 | 5747 | 5674 | 5693 | 1,045,046,080 | -24.60(-0.43%) |
Mar 27, 2008 | 5660 | 5735 | 5651 | 5718 | 1,419,002,880 | +57.10(+1.01%) |
Mar 26, 2008 | 5689 | 5689 | 5639 | 5660 | 1,499,881,472 | -28.70(-0.50%) |
Mar 25, 2008 | 5495 | 5704 | 5495 | 5689 | 1,962,218,752 | +193.90(+3.53%) |
Mar 24, 2008 | 5495 | 5495 | 5495 | 5495 | 0 | +0.00(+0.00%) |
Mar 23, 2008 | 5495 | 5495 | 5495 | 5495 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 5495 | 5495 | 5495 | 5495 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 5546 | 5546 | 5462 | 5495 | 2,137,214,848 | -50.40(-0.91%) |
Mar 19, 2008 | 5606 | 5654 | 5525 | 5546 | 2,127,270,784 | -60.20(-1.07%) |
Mar 18, 2008 | 5414 | 5610 | 5414 | 5606 | 1,660,294,656 | +191.40(+3.54%) |
Mar 17, 2008 | 5632 | 5632 | 5414 | 5414 | 2,058,764,160 | +0.00(+0.00%) |
Mar 16, 2008 | 5632 | 5632 | 5414 | 5414 | 2,058,764,160 | -217.30(-3.86%) |
Mar 14, 2008 | 5692 | 5782 | 5596 | 5632 | 1,551,275,008 | -60.70(-1.07%) |
Mar 13, 2008 | 5776 | 5776 | 5629 | 5692 | 1,628,702,336 | -84.00(-1.45%) |
Mar 12, 2008 | 5690 | 5813 | 5690 | 5776 | 1,421,371,520 | +86.00(+1.51%) |
Mar 11, 2008 | 5629 | 5783 | 5629 | 5690 | 1,752,461,568 | +61.30(+1.09%) |
Mar 10, 2008 | 5700 | 5719 | 5617 | 5629 | 1,311,043,968 | +0.00(+0.00%) |
Mar 09, 2008 | 5700 | 5719 | 5617 | 5629 | 1,311,043,968 | -70.80(-1.24%) |
Mar 08, 2008 | 5766 | 5766 | 5656 | 5700 | 1,553,543,808 | -66.50(-1.15%) |
Mar 07, 2008 | 5854 | 5871 | 5753 | 5766 | 1,223,869,696 | -87.10(-1.49%) |
Mar 06, 2008 | 5768 | 5860 | 5764 | 5854 | 1,416,583,680 | +85.80(+1.49%) |
Mar 05, 2008 | 5819 | 5873 | 5720 | 5768 | 1,555,756,544 | -50.90(-0.87%) |
Mar 04, 2008 | 5884 | 5884 | 5770 | 5819 | 1,519,244,288 | +0.00(+0.00%) |
Mar 03, 2008 | 5884 | 5884 | 5770 | 5819 | 1,519,244,288 | -65.70(-1.12%) |