Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22238 | 22238 | 21998 | 22102 | 1,489,375,744 | +59.70(+0.27%) |
Jun 27, 2008 | 21901 | 22202 | 21774 | 22042 | 2,215,868,928 | -413.40(-1.84%) |
Jun 26, 2008 | 22742 | 22885 | 22442 | 22456 | 1,858,470,400 | -179.50(-0.79%) |
Jun 25, 2008 | 22745 | 22828 | 22568 | 22635 | 1,404,586,880 | +179.20(+0.80%) |
Jun 24, 2008 | 22697 | 22732 | 22456 | 22456 | 1,738,774,656 | -259.00(-1.14%) |
Jun 23, 2008 | 22407 | 22830 | 22385 | 22715 | 1,772,604,160 | -30.60(-0.13%) |
Jun 20, 2008 | 22818 | 23412 | 22746 | 22746 | 2,389,576,704 | -52.00(-0.23%) |
Jun 19, 2008 | 22849 | 23000 | 22734 | 22798 | 1,847,304,832 | -528.20(-2.26%) |
Jun 18, 2008 | 23114 | 23492 | 22947 | 23326 | 2,194,547,456 | +267.80(+1.16%) |
Jun 17, 2008 | 23008 | 23129 | 22872 | 23058 | 1,172,435,712 | +28.30(+0.12%) |
Jun 16, 2008 | 22814 | 23233 | 22814 | 23030 | 1,493,182,848 | +437.40(+1.94%) |
Jun 13, 2008 | 22921 | 22984 | 22592 | 22592 | 1,499,591,296 | -431.60(-1.87%) |
Jun 12, 2008 | 22821 | 23024 | 22695 | 23024 | 2,122,609,152 | -303.70(-1.30%) |
Jun 11, 2008 | 23289 | 23486 | 23178 | 23328 | 1,655,617,152 | -47.90(-0.20%) |
Jun 10, 2008 | 23689 | 23741 | 23343 | 23376 | 2,721,477,120 | -1026.70(-4.21%) |
Jun 09, 2008 | 24402 | 24402 | 24402 | 24402 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 24506 | 24525 | 24393 | 24402 | 1,723,142,784 | +146.90(+0.61%) |
Jun 05, 2008 | 24150 | 24322 | 24004 | 24255 | 1,718,557,952 | +132.10(+0.55%) |
Jun 04, 2008 | 24328 | 24463 | 24123 | 24123 | 1,965,733,248 | -252.60(-1.04%) |
Jun 03, 2008 | 24556 | 24591 | 24255 | 24376 | 2,556,822,784 | -455.60(-1.83%) |
Jun 02, 2008 | 24542 | 24923 | 24454 | 24831 | 1,826,960,768 | +298.30(+1.22%) |
May 30, 2008 | 24448 | 24586 | 24290 | 24533 | 2,117,152,768 | +149.10(+0.61%) |
May 29, 2008 | 24542 | 24542 | 24222 | 24384 | 1,779,312,384 | +134.50(+0.55%) |
May 28, 2008 | 24209 | 24339 | 24179 | 24250 | 1,445,198,720 | -32.50(-0.13%) |
May 27, 2008 | 24239 | 24441 | 24221 | 24282 | 1,144,928,256 | +154.70(+0.64%) |
May 26, 2008 | 24234 | 24332 | 24100 | 24127 | 1,780,722,048 | -586.80(-2.37%) |
May 23, 2008 | 25085 | 25128 | 24694 | 24714 | 1,574,829,440 | -329.00(-1.31%) |
May 22, 2008 | 24984 | 25058 | 24700 | 25043 | 2,061,192,832 | -417.20(-1.64%) |
May 21, 2008 | 24828 | 25498 | 24820 | 25460 | 2,106,344,832 | +290.80(+1.16%) |
May 20, 2008 | 25692 | 25703 | 25042 | 25170 | 2,068,788,736 | -572.70(-2.22%) |
May 19, 2008 | 25592 | 25822 | 25592 | 25742 | 1,587,602,560 | +123.30(+0.48%) |
May 16, 2008 | 25666 | 25748 | 25534 | 25619 | 2,457,737,216 | +105.20(+0.41%) |
May 15, 2008 | 25719 | 25737 | 25208 | 25514 | 2,136,959,744 | -19.80(-0.08%) |
May 14, 2008 | 25461 | 25547 | 25108 | 25534 | 1,855,836,800 | -19.30(-0.08%) |
May 13, 2008 | 25190 | 25602 | 25032 | 25553 | 2,460,693,248 | +489.60(+1.95%) |
May 12, 2008 | 25063 | 25063 | 25063 | 25063 | 0 | +0.00(+0.00%) |
May 09, 2008 | 25402 | 25484 | 24911 | 25063 | 2,068,025,344 | -386.60(-1.52%) |
May 08, 2008 | 25442 | 25617 | 25354 | 25450 | 1,846,277,632 | -160.40(-0.63%) |
May 07, 2008 | 26378 | 26378 | 25471 | 25610 | 2,539,309,312 | -651.90(-2.48%) |
May 06, 2008 | 26085 | 26315 | 26073 | 26262 | 1,696,803,968 | +78.20(+0.30%) |
May 05, 2008 | 26322 | 26387 | 26119 | 26184 | 1,900,574,464 | -57.10(-0.22%) |
May 02, 2008 | 26325 | 26374 | 26174 | 26241 | 2,749,028,096 | +485.70(+1.89%) |
May 01, 2008 | 25755 | 25755 | 25755 | 25755 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 25998 | 26066 | 25732 | 25755 | 2,282,480,384 | -158.90(-0.61%) |
Apr 29, 2008 | 25662 | 26039 | 25634 | 25914 | 2,901,800,704 | +247.90(+0.97%) |
Apr 28, 2008 | 25613 | 25717 | 25568 | 25666 | 2,082,946,176 | +149.50(+0.59%) |
Apr 25, 2008 | 25853 | 25853 | 25438 | 25517 | 2,047,835,136 | -164.00(-0.64%) |
Apr 24, 2008 | 25776 | 25862 | 25604 | 25681 | 3,261,434,880 | +391.60(+1.55%) |
Apr 23, 2008 | 25000 | 25361 | 24920 | 25289 | 2,661,193,728 | +350.00(+1.40%) |
Apr 22, 2008 | 24461 | 24966 | 24413 | 24939 | 2,474,617,088 | +217.50(+0.88%) |
Apr 21, 2008 | 24821 | 24887 | 24668 | 24722 | 2,069,827,200 | +523.90(+2.17%) |
Apr 18, 2008 | 24234 | 24401 | 24107 | 24198 | 2,314,052,352 | -61.20(-0.25%) |
Apr 17, 2008 | 24370 | 24442 | 24150 | 24259 | 1,972,002,176 | +380.70(+1.59%) |
Apr 16, 2008 | 24076 | 24194 | 23750 | 23878 | 1,510,818,304 | -23.00(-0.10%) |
Apr 15, 2008 | 23950 | 24044 | 23614 | 23901 | 1,951,864,832 | +90.10(+0.38%) |
Apr 14, 2008 | 23968 | 24070 | 23753 | 23811 | 2,289,905,920 | -856.60(-3.47%) |
Apr 11, 2008 | 24442 | 24682 | 24322 | 24668 | 2,777,530,368 | +480.70(+1.99%) |
Apr 10, 2008 | 24101 | 24215 | 23906 | 24187 | 2,034,503,040 | +202.50(+0.84%) |
Apr 09, 2008 | 24293 | 24492 | 23921 | 23985 | 2,280,680,960 | -327.10(-1.35%) |
Apr 08, 2008 | 24507 | 24557 | 24213 | 24312 | 1,980,417,152 | -267.10(-1.09%) |
Apr 07, 2008 | 24485 | 24642 | 24270 | 24579 | 2,084,002,048 | +314.20(+1.29%) |
Apr 04, 2008 | 24265 | 24265 | 24265 | 24265 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 23948 | 24334 | 23937 | 24265 | 2,489,105,920 | +392.20(+1.64%) |
Apr 02, 2008 | 24134 | 24195 | 23859 | 23872 | 3,980,921,600 | +734.90(+3.18%) |