Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6076 | 6091 | 5960 | 5966 | 1,555,514,752 | -110.80(-1.82%) |
Feb 28, 2008 | 6087 | 6104 | 5989 | 6076 | 1,508,230,016 | -10.90(-0.18%) |
Feb 27, 2008 | 6000 | 6092 | 5992 | 6087 | 1,283,573,248 | +87.90(+1.47%) |
Feb 26, 2008 | 5888 | 6012 | 5888 | 6000 | 1,211,085,056 | +0.00(+0.00%) |
Feb 25, 2008 | 5888 | 6012 | 5888 | 6000 | 1,211,085,056 | +111.00(+1.89%) |
Feb 23, 2008 | 5932 | 5971 | 5864 | 5888 | 1,249,304,448 | -43.70(-0.74%) |
Feb 22, 2008 | 5894 | 6004 | 5894 | 5932 | 1,304,872,448 | +38.60(+0.65%) |
Feb 21, 2008 | 5967 | 5967 | 5847 | 5894 | 1,480,551,936 | -73.30(-1.23%) |
Feb 20, 2008 | 5947 | 6034 | 5885 | 5967 | 1,309,517,440 | +20.30(+0.34%) |
Feb 19, 2008 | 5788 | 5952 | 5788 | 5947 | 927,279,232 | +0.00(+0.00%) |
Feb 18, 2008 | 5788 | 5952 | 5788 | 5947 | 927,279,232 | +159.00(+2.75%) |
Feb 16, 2008 | 5879 | 5915 | 5764 | 5788 | 1,286,214,144 | -91.70(-1.56%) |
Feb 15, 2008 | 5880 | 5938 | 5859 | 5879 | 1,312,840,448 | -0.80(-0.01%) |
Feb 14, 2008 | 5910 | 5915 | 5815 | 5880 | 1,282,472,320 | -29.90(-0.51%) |
Feb 13, 2008 | 5708 | 5910 | 5708 | 5910 | 1,473,528,064 | +202.30(+3.54%) |
Feb 12, 2008 | 5784 | 5790 | 5682 | 5708 | 1,130,377,344 | +0.00(+0.00%) |
Feb 11, 2008 | 5784 | 5790 | 5682 | 5708 | 1,130,377,344 | -76.30(-1.32%) |
Feb 09, 2008 | 5724 | 5805 | 5703 | 5784 | 1,253,695,360 | +59.90(+1.05%) |
Feb 08, 2008 | 5875 | 5875 | 5709 | 5724 | 1,650,914,944 | -151.30(-2.58%) |
Feb 07, 2008 | 5868 | 5893 | 5816 | 5875 | 1,316,366,720 | +7.40(+0.13%) |
Feb 06, 2008 | 6026 | 6026 | 5853 | 5868 | 1,421,468,928 | -158.20(-2.63%) |
Feb 05, 2008 | 6029 | 6071 | 6000 | 6026 | 1,102,822,400 | +0.00(+0.00%) |
Feb 04, 2008 | 6029 | 6071 | 6000 | 6026 | 1,102,822,400 | -3.00(-0.05%) |
Feb 02, 2008 | 5880 | 6045 | 5880 | 6029 | 1,791,033,984 | +149.40(+2.54%) |
Feb 01, 2008 | 5837 | 5900 | 5689 | 5880 | 1,888,867,584 | +42.50(+0.73%) |
Jan 31, 2008 | 5885 | 5885 | 5819 | 5837 | 1,122,769,536 | -47.90(-0.81%) |
Jan 30, 2008 | 5789 | 5885 | 5789 | 5885 | 1,144,122,496 | +96.30(+1.66%) |
Jan 29, 2008 | 5869 | 5869 | 5705 | 5789 | 1,232,833,280 | +0.00(+0.00%) |
Jan 28, 2008 | 5869 | 5869 | 5705 | 5789 | 1,232,833,280 | -80.10(-1.36%) |
Jan 26, 2008 | 5876 | 5973 | 5848 | 5869 | 1,647,164,544 | -6.80(-0.12%) |
Jan 25, 2008 | 5609 | 5882 | 5609 | 5876 | 2,129,111,168 | +266.40(+4.75%) |
Jan 24, 2008 | 5740 | 5845 | 5518 | 5609 | 2,146,010,368 | -130.70(-2.28%) |
Jan 23, 2008 | 5578 | 5764 | 5339 | 5740 | 2,146,909,952 | +161.90(+2.90%) |
Jan 22, 2008 | 5902 | 5902 | 5571 | 5578 | 2,105,408,768 | +0.00(+0.00%) |
Jan 21, 2008 | 5902 | 5902 | 5571 | 5578 | 2,105,408,768 | -323.50(-5.48%) |
Jan 19, 2008 | 5902 | 6031 | 5857 | 5902 | 2,001,710,336 | -0.70(-0.01%) |
Jan 18, 2008 | 5943 | 6028 | 5895 | 5902 | 1,696,753,152 | -40.50(-0.68%) |
Jan 17, 2008 | 6026 | 6032 | 5908 | 5943 | 1,889,642,368 | -82.70(-1.37%) |
Jan 16, 2008 | 6216 | 6216 | 6026 | 6026 | 1,633,314,560 | -190.10(-3.06%) |
Jan 15, 2008 | 6202 | 6247 | 6173 | 6216 | 1,141,689,600 | +0.00(+0.00%) |
Jan 14, 2008 | 6202 | 6247 | 6173 | 6216 | 1,141,689,600 | +13.70(+0.22%) |
Jan 12, 2008 | 6223 | 6252 | 6147 | 6202 | 1,584,488,960 | -20.70(-0.33%) |
Jan 11, 2008 | 6273 | 6314 | 6213 | 6223 | 1,561,550,464 | -50.00(-0.80%) |
Jan 10, 2008 | 6356 | 6356 | 6242 | 6273 | 1,823,908,864 | -83.80(-1.32%) |
Jan 09, 2008 | 6336 | 6400 | 6336 | 6356 | 1,418,323,072 | +20.80(+0.33%) |
Jan 08, 2008 | 6348 | 6376 | 6275 | 6336 | 1,298,090,752 | +0.00(+0.00%) |
Jan 07, 2008 | 6348 | 6376 | 6275 | 6336 | 1,298,090,752 | -12.80(-0.20%) |
Jan 05, 2008 | 6479 | 6535 | 6333 | 6348 | 1,182,498,560 | -130.90(-2.02%) |
Jan 04, 2008 | 6417 | 6488 | 6395 | 6479 | 932,411,712 | +62.70(+0.98%) |
Jan 03, 2008 | 6457 | 6512 | 6403 | 6417 | 674,073,280 | -40.20(-0.62%) |
Jan 02, 2008 | 6457 | 6457 | 6457 | 6457 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 6477 | 6480 | 6433 | 6457 | 193,916,496 | +0.00(+0.00%) |
Dec 31, 2007 | 6477 | 6480 | 6433 | 6457 | 193,916,496 | -20.00(-0.31%) |
Dec 29, 2007 | 6498 | 6498 | 6437 | 6477 | 419,742,784 | -20.90(-0.32%) |
Dec 28, 2007 | 6479 | 6505 | 6468 | 6498 | 481,185,216 | +18.50(+0.29%) |
Dec 27, 2007 | 6479 | 6479 | 6479 | 6479 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 6479 | 6479 | 6479 | 6479 | 0 | +0.00(+0.00%) |
Dec 25, 2007 | 6434 | 6486 | 6431 | 6479 | 145,425,696 | +0.00(+0.00%) |
Dec 24, 2007 | 6434 | 6486 | 6431 | 6479 | 145,425,696 | +45.20(+0.70%) |
Dec 22, 2007 | 6346 | 6452 | 6346 | 6434 | 1,557,130,880 | +88.50(+1.39%) |
Dec 21, 2007 | 6284 | 6368 | 6284 | 6346 | 1,146,322,944 | +61.10(+0.97%) |
Dec 20, 2007 | 6279 | 6319 | 6252 | 6284 | 1,065,834,624 | +5.20(+0.08%) |
Dec 19, 2007 | 6278 | 6344 | 6254 | 6279 | 1,171,365,888 | +1.50(+0.02%) |
Dec 18, 2007 | 6397 | 6397 | 6264 | 6278 | 1,137,995,008 | +0.00(+0.00%) |
Dec 17, 2007 | 6397 | 6397 | 6264 | 6278 | 1,137,995,008 | -119.20(-1.86%) |
Dec 15, 2007 | 6364 | 6426 | 6337 | 6397 | 975,937,280 | +32.80(+0.52%) |
Dec 14, 2007 | 6560 | 6560 | 6364 | 6364 | 1,406,047,744 | -195.60(-2.98%) |
Dec 13, 2007 | 6537 | 6611 | 6430 | 6560 | 1,582,706,048 | +22.90(+0.35%) |
Dec 12, 2007 | 6565 | 6598 | 6513 | 6537 | 969,300,672 | -28.50(-0.43%) |
Dec 11, 2007 | 6555 | 6597 | 6524 | 6565 | 1,022,301,696 | +0.00(+0.00%) |
Dec 10, 2007 | 6555 | 6597 | 6524 | 6565 | 1,022,301,696 | +10.50(+0.16%) |
Dec 08, 2007 | 6486 | 6578 | 6486 | 6555 | 1,102,285,952 | +69.30(+1.07%) |
Dec 07, 2007 | 6494 | 6592 | 6438 | 6486 | 1,518,034,048 | -8.20(-0.13%) |
Dec 06, 2007 | 6315 | 6494 | 6315 | 6494 | 1,330,501,376 | +178.60(+2.83%) |
Dec 05, 2007 | 6387 | 6398 | 6289 | 6315 | 1,207,162,496 | -71.40(-1.12%) |
Dec 04, 2007 | 6432 | 6456 | 6380 | 6387 | 1,170,902,656 | +0.00(+0.00%) |
Dec 03, 2007 | 6432 | 6456 | 6380 | 6387 | 1,170,902,656 | -45.90(-0.71%) |