Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 13622 | 13668 | 13449 | 13544 | 220,826,864 | -38.30(-0.28%) |
Feb 29, 2008 | 13804 | 13874 | 13547 | 13583 | 252,219,760 | -291.20(-2.10%) |
Feb 28, 2008 | 13774 | 13892 | 13738 | 13874 | 286,854,464 | +95.50(+0.69%) |
Feb 27, 2008 | 13742 | 13852 | 13733 | 13778 | 259,073,696 | -18.60(-0.13%) |
Feb 26, 2008 | 13640 | 13847 | 13634 | 13797 | 241,199,136 | +99.50(+0.73%) |
Feb 25, 2008 | 13560 | 13728 | 13527 | 13698 | 191,256,672 | +111.60(+0.82%) |
Feb 22, 2008 | 13564 | 13603 | 13395 | 13586 | 219,595,200 | +76.40(+0.57%) |
Feb 21, 2008 | 13670 | 13657 | 13490 | 13510 | 274,898,912 | -42.20(-0.31%) |
Feb 20, 2008 | 13339 | 13566 | 13332 | 13552 | 221,030,384 | +104.00(+0.77%) |
Feb 19, 2008 | 13399 | 13481 | 13227 | 13448 | 240,136,928 | +220.90(+1.67%) |
Feb 18, 2008 | 13227 | 13227 | 13227 | 13227 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13224 | 13228 | 13107 | 13227 | 182,057,232 | +18.80(+0.14%) |
Feb 14, 2008 | 13351 | 13346 | 13204 | 13208 | 217,019,936 | -74.30(-0.56%) |
Feb 13, 2008 | 13141 | 13282 | 13087 | 13282 | 206,388,912 | +194.90(+1.49%) |
Feb 12, 2008 | 13142 | 13219 | 13036 | 13087 | 204,573,328 | -43.50(-0.33%) |
Feb 11, 2008 | 13052 | 13139 | 12929 | 13131 | 180,305,536 | +141.60(+1.09%) |
Feb 08, 2008 | 12891 | 13016 | 12895 | 12989 | 202,230,208 | +63.90(+0.49%) |
Feb 07, 2008 | 12832 | 12980 | 12748 | 12925 | 194,629,984 | +58.20(+0.45%) |
Feb 06, 2008 | 13065 | 13067 | 12838 | 12867 | 180,121,824 | -64.80(-0.50%) |
Feb 05, 2008 | 13169 | 13258 | 12932 | 12932 | 206,920,384 | -326.20(-2.46%) |
Feb 04, 2008 | 13338 | 13352 | 13235 | 13258 | 210,055,328 | -60.20(-0.45%) |