Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6862 | 6865 | 6695 | 6750 | 7,561,754 | -51.57(-0.76%) |
May 29, 2008 | 6871 | 6887 | 6795 | 6802 | 6,000,168 | +15.03(+0.22%) |
May 28, 2008 | 6913 | 6919 | 6787 | 6787 | 5,590,555 | -88.23(-1.28%) |
May 27, 2008 | 6876 | 6884 | 6832 | 6875 | 5,318,075 | +55.26(+0.81%) |
May 26, 2008 | 6899 | 6901 | 6819 | 6820 | 5,762,163 | -99.39(-1.44%) |
May 23, 2008 | 7054 | 7088 | 6919 | 6919 | 7,340,348 | -135.72(-1.92%) |
May 22, 2008 | 6969 | 7055 | 6953 | 7055 | 7,488,207 | -5.91(-0.08%) |
May 21, 2008 | 7077 | 7111 | 7028 | 7061 | 6,839,823 | -41.76(-0.59%) |
May 20, 2008 | 7291 | 7291 | 7093 | 7103 | 8,295,431 | -177.24(-2.43%) |
May 19, 2008 | 7244 | 7280 | 7211 | 7280 | 7,245,351 | +76.59(+1.06%) |
May 16, 2008 | 7214 | 7238 | 7183 | 7203 | 8,024,484 | +31.51(+0.44%) |
May 15, 2008 | 7122 | 7173 | 7117 | 7172 | 7,717,018 | +108.67(+1.54%) |
May 14, 2008 | 7079 | 7093 | 7044 | 7063 | 6,155,688 | +22.63(+0.32%) |
May 13, 2008 | 6966 | 7045 | 6938 | 7040 | 6,216,977 | +124.90(+1.81%) |
May 12, 2008 | 6899 | 6922 | 6856 | 6916 | 5,521,094 | +29.49(+0.43%) |
May 09, 2008 | 6966 | 6967 | 6886 | 6886 | 6,619,184 | -58.13(-0.84%) |
May 08, 2008 | 6943 | 6955 | 6897 | 6944 | 6,426,635 | -46.77(-0.67%) |
May 07, 2008 | 6986 | 7031 | 6972 | 6991 | 6,650,084 | +54.01(+0.78%) |
May 06, 2008 | 6933 | 6941 | 6879 | 6937 | 6,051,752 | +15.90(+0.23%) |
May 05, 2008 | 7024 | 7030 | 6903 | 6921 | 6,607,182 | -99.12(-1.41%) |
May 02, 2008 | 7047 | 7057 | 7010 | 7020 | 7,223,899 | +6992.98(+25769.09%) |
May 01, 2008 | 27.90 | 28.20 | 26.68 | 27.14 | 1,150,185 | -0.77(-2.75%) |
Apr 30, 2008 | 29.28 | 29.38 | 27.49 | 27.90 | 1,111,241 | -1.38(-4.71%) |
Apr 29, 2008 | 29.76 | 29.76 | 28.27 | 29.28 | 2,989,358 | -1.02(-3.36%) |
Apr 28, 2008 | 29.98 | 30.54 | 29.95 | 30.30 | 402,845 | +0.32(+1.07%) |
Apr 25, 2008 | 29.53 | 30.20 | 29.17 | 29.98 | 389,438 | +0.64(+2.19%) |
Apr 24, 2008 | 29.47 | 29.56 | 28.12 | 29.34 | 1,062,976 | -0.09(-0.29%) |
Apr 23, 2008 | 30.19 | 30.19 | 28.99 | 29.42 | 818,715 | -0.63(-2.11%) |
Apr 22, 2008 | 30.47 | 30.47 | 29.57 | 30.06 | 929,929 | -0.49(-1.61%) |
Apr 21, 2008 | 29.86 | 30.86 | 29.85 | 30.55 | 911,031 | +0.51(+1.69%) |
Apr 18, 2008 | 30.68 | 30.78 | 29.65 | 30.04 | 970,660 | -0.15(-0.49%) |
Apr 17, 2008 | 30.25 | 30.70 | 29.92 | 30.19 | 664,855 | -0.09(-0.31%) |
Apr 16, 2008 | 29.16 | 30.29 | 29.14 | 30.29 | 1,056,337 | +1.14(+3.90%) |
Apr 15, 2008 | 29.60 | 29.60 | 28.49 | 29.15 | 1,047,399 | -0.15(-0.51%) |
Apr 14, 2008 | 28.42 | 29.69 | 27.65 | 29.30 | 2,126,591 | +0.96(+3.37%) |
Apr 11, 2008 | 28.82 | 28.95 | 28.19 | 28.34 | 454,941 | -0.78(-2.69%) |
Apr 10, 2008 | 28.12 | 29.58 | 27.74 | 29.13 | 595,394 | +0.96(+3.42%) |
Apr 09, 2008 | 29.00 | 29.34 | 27.96 | 28.16 | 808,373 | -0.68(-2.36%) |
Apr 08, 2008 | 28.45 | 29.24 | 28.09 | 28.84 | 539,596 | +0.42(+1.49%) |
Apr 07, 2008 | 27.43 | 28.66 | 27.43 | 28.42 | 940,654 | +1.13(+4.13%) |
Apr 04, 2008 | 26.90 | 27.57 | 26.70 | 27.29 | 555,046 | +0.37(+1.37%) |
Apr 03, 2008 | 25.92 | 27.22 | 25.86 | 26.93 | 701,628 | +0.95(+3.65%) |
Apr 02, 2008 | 25.57 | 26.35 | 25.41 | 25.98 | 696,521 | +0.35(+1.38%) |
Apr 01, 2008 | 24.00 | 25.70 | 24.00 | 25.63 | 1,163,209 | +1.65(+6.89%) |
Mar 31, 2008 | 24.31 | 24.35 | 23.79 | 23.97 | 501,290 | -0.21(-0.87%) |
Mar 28, 2008 | 24.57 | 25.01 | 24.04 | 24.18 | 412,677 | -0.46(-1.87%) |
Mar 27, 2008 | 24.94 | 24.94 | 24.44 | 24.65 | 436,426 | -0.31(-1.22%) |
Mar 26, 2008 | 25.13 | 25.21 | 24.89 | 24.95 | 724,611 | -0.09(-0.34%) |
Mar 25, 2008 | 24.79 | 25.25 | 24.36 | 25.04 | 1,051,740 | +0.33(+1.33%) |
Mar 24, 2008 | 24.71 | 24.78 | 24.36 | 24.71 | 1,273,273 | -6505.13(-99.62%) |
Mar 20, 2008 | 6384 | 6534 | 6363 | 6530 | 7,040,799 | +123.95(+1.93%) |
Mar 19, 2008 | 6434 | 6448 | 6377 | 6406 | 6,169,478 | +95.18(+1.51%) |
Mar 18, 2008 | 6296 | 6330 | 6231 | 6311 | 5,253,977 | +41.01(+0.65%) |
Mar 17, 2008 | 6298 | 6307 | 6188 | 6270 | 5,867,631 | -122.12(-1.91%) |
Mar 14, 2008 | 6495 | 6512 | 6360 | 6392 | 5,821,409 | -38.85(-0.60%) |
Mar 13, 2008 | 6585 | 6616 | 6421 | 6431 | 5,435,545 | -175.67(-2.66%) |
Mar 12, 2008 | 6718 | 6718 | 6598 | 6606 | 6,671,024 | +42.05(+0.64%) |
Mar 11, 2008 | 6427 | 6564 | 6427 | 6564 | 6,112,275 | +64.41(+0.99%) |
Mar 10, 2008 | 6658 | 6663 | 6490 | 6500 | 6,544,105 | -281.38(-4.15%) |
Mar 07, 2008 | 6703 | 6781 | 6678 | 6781 | 8,472,658 | +136.82(+2.06%) |
Mar 06, 2008 | 6652 | 6704 | 6610 | 6644 | 8,156,254 | +10.84(+0.16%) |
Mar 05, 2008 | 6484 | 6634 | 6484 | 6634 | 7,857,983 | +162.30(+2.51%) |
Mar 04, 2008 | 6433 | 6474 | 6381 | 6471 | 6,858,465 | +6445.05(+24550.60%) |