Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22997 | 23078 | 22701 | 22849 | 1,816,950,784 | -436.70(-1.88%) |
Mar 28, 2008 | 22750 | 23314 | 22721 | 23286 | 3,177,623,040 | +621.70(+2.74%) |
Mar 27, 2008 | 22313 | 22759 | 22205 | 22664 | 2,271,872,000 | +47.20(+0.21%) |
Mar 26, 2008 | 22582 | 22811 | 22428 | 22617 | 2,754,525,440 | +152.50(+0.68%) |
Mar 25, 2008 | 21842 | 22530 | 21692 | 22464 | 3,281,174,016 | +1356.30(+6.43%) |
Mar 24, 2008 | 21108 | 21108 | 21108 | 21108 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 21173 | 21472 | 20896 | 21108 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 21173 | 21472 | 20896 | 21108 | 2,784,758,784 | -758.70(-3.47%) |
Mar 19, 2008 | 22192 | 22192 | 21780 | 21867 | 2,951,783,936 | +482.30(+2.26%) |
Mar 18, 2008 | 21445 | 21467 | 20573 | 21385 | 3,676,795,136 | +300.00(+1.42%) |
Mar 17, 2008 | 21318 | 21473 | 21041 | 21085 | 3,369,501,952 | -1152.50(-5.18%) |
Mar 14, 2008 | 22536 | 22747 | 22152 | 22237 | 2,340,163,840 | -64.50(-0.29%) |
Mar 13, 2008 | 22925 | 23008 | 22251 | 22302 | 2,546,540,800 | -1121.20(-4.79%) |
Mar 12, 2008 | 23738 | 23738 | 23139 | 23423 | 2,637,049,600 | +427.50(+1.86%) |
Mar 11, 2008 | 22635 | 22995 | 22263 | 22995 | 2,261,189,120 | +290.20(+1.28%) |
Mar 10, 2008 | 22387 | 22725 | 22035 | 22705 | 2,510,419,712 | +203.80(+0.91%) |
Mar 08, 2008 | 22694 | 22837 | 22448 | 22501 | 2,764,171,520 | -841.40(-3.60%) |
Mar 07, 2008 | 23361 | 23615 | 23254 | 23343 | 1,691,913,344 | +228.40(+0.99%) |
Mar 06, 2008 | 23067 | 23268 | 22873 | 23114 | 1,977,023,360 | -5.60(-0.02%) |
Mar 05, 2008 | 23858 | 23923 | 23061 | 23120 | 2,208,747,776 | -465.10(-1.97%) |
Mar 04, 2008 | 23492 | 23739 | 23459 | 23585 | 2,409,038,848 | +0.00(+0.00%) |
Mar 03, 2008 | 23492 | 23739 | 23459 | 23585 | 0 | -746.70(-3.07%) |
Mar 01, 2008 | 24227 | 24371 | 24010 | 24332 | 1,997,874,816 | -260.00(-1.06%) |
Feb 29, 2008 | 24374 | 24841 | 24205 | 24592 | 2,194,424,320 | +107.90(+0.44%) |
Feb 28, 2008 | 24161 | 24610 | 24112 | 24484 | 3,009,478,912 | +769.00(+3.24%) |
Feb 27, 2008 | 23565 | 23762 | 23395 | 23715 | 1,621,023,360 | +445.70(+1.92%) |
Feb 26, 2008 | 23546 | 23553 | 23165 | 23269 | 1,323,817,088 | +0.00(+0.00%) |
Feb 25, 2008 | 23546 | 23553 | 23165 | 23269 | 0 | -35.90(-0.15%) |
Feb 23, 2008 | 23234 | 23420 | 23078 | 23305 | 1,760,169,216 | -318.00(-1.35%) |
Feb 22, 2008 | 23958 | 24004 | 23501 | 23623 | 1,680,737,152 | +32.40(+0.14%) |
Feb 21, 2008 | 24265 | 24265 | 23481 | 23591 | 2,652,384,512 | -532.60(-2.21%) |
Feb 20, 2008 | 24041 | 24403 | 24025 | 24123 | 2,524,465,152 | +364.00(+1.53%) |
Feb 19, 2008 | 24344 | 24414 | 23736 | 23759 | 1,666,302,080 | +0.00(+0.00%) |
Feb 18, 2008 | 24344 | 24414 | 23736 | 23759 | 0 | -389.20(-1.61%) |
Feb 16, 2008 | 23512 | 24208 | 23446 | 24148 | 1,920,019,584 | +126.70(+0.53%) |
Feb 15, 2008 | 23894 | 24140 | 23756 | 24022 | 2,799,158,784 | +852.10(+3.68%) |
Feb 14, 2008 | 23330 | 23534 | 22938 | 23170 | 2,066,015,616 | +247.90(+1.08%) |
Feb 13, 2008 | 22954 | 23146 | 22891 | 22922 | 1,584,831,360 | +305.60(+1.35%) |
Feb 12, 2008 | 23405 | 23405 | 22570 | 22616 | 2,369,935,872 | +0.00(+0.00%) |
Feb 11, 2008 | 23405 | 23405 | 22570 | 22616 | 0 | -853.40(-3.64%) |
Feb 08, 2008 | 23458 | 23592 | 23284 | 23470 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 23458 | 23592 | 23284 | 23470 | 2,714,642,688 | -1339.20(-5.40%) |
Feb 06, 2008 | 24710 | 24962 | 24504 | 24809 | 1,704,108,800 | -223.40(-0.89%) |
Feb 05, 2008 | 24885 | 25101 | 24728 | 25032 | 3,259,179,264 | +0.00(+0.00%) |
Feb 04, 2008 | 24885 | 25101 | 24728 | 25032 | 0 | +908.50(+3.77%) |
Feb 02, 2008 | 23792 | 24238 | 23322 | 24124 | 3,429,329,664 | +667.90(+2.85%) |
Feb 01, 2008 | 23790 | 23887 | 23053 | 23456 | 2,460,015,104 | -198.00(-0.84%) |
Jan 31, 2008 | 24605 | 24632 | 23586 | 23654 | 2,550,839,296 | -638.10(-2.63%) |
Jan 30, 2008 | 24640 | 24737 | 24229 | 24292 | 1,953,154,816 | +238.20(+0.99%) |
Jan 29, 2008 | 24342 | 24384 | 23586 | 24054 | 3,088,035,584 | +0.00(+0.00%) |
Jan 28, 2008 | 24342 | 24384 | 23586 | 24054 | 0 | -1068.80(-4.25%) |
Jan 26, 2008 | 24802 | 25244 | 24484 | 25122 | 3,929,030,912 | +1583.10(+6.73%) |
Jan 25, 2008 | 24397 | 24966 | 23479 | 23539 | 4,254,018,816 | -550.90(-2.29%) |
Jan 24, 2008 | 23359 | 24240 | 22647 | 24090 | 1,055,529,920 | +2332.60(+10.72%) |
Jan 23, 2008 | 22624 | 22714 | 21710 | 21758 | 1,684,688,640 | -2061.30(-8.65%) |
Jan 22, 2008 | 24459 | 24650 | 23770 | 23819 | 3,252,135,936 | +0.00(+0.00%) |
Jan 21, 2008 | 24459 | 24650 | 23770 | 23819 | 0 | -1383.00(-5.49%) |
Jan 19, 2008 | 24247 | 25378 | 24134 | 25202 | 3,155,112,704 | +86.90(+0.35%) |
Jan 18, 2008 | 24705 | 25382 | 23958 | 25115 | 3,535,112,704 | +664.20(+2.72%) |
Jan 17, 2008 | 25131 | 25131 | 24320 | 24451 | 4,294,639,616 | -1387.00(-5.37%) |
Jan 16, 2008 | 26729 | 26800 | 25824 | 25838 | 2,333,391,360 | -630.30(-2.38%) |
Jan 15, 2008 | 27019 | 27143 | 26465 | 26468 | 2,050,189,952 | +0.00(+0.00%) |
Jan 14, 2008 | 27019 | 27143 | 26465 | 26468 | 0 | -398.90(-1.48%) |
Jan 12, 2008 | 27436 | 27594 | 26726 | 26867 | 2,950,312,448 | -363.90(-1.34%) |
Jan 11, 2008 | 27426 | 27596 | 27116 | 27231 | 2,704,613,888 | -384.90(-1.39%) |
Jan 10, 2008 | 26848 | 27626 | 26757 | 27616 | 2,714,684,928 | +502.90(+1.85%) |
Jan 09, 2008 | 27467 | 27638 | 27089 | 27113 | 2,492,360,704 | -66.60(-0.25%) |
Jan 08, 2008 | 26962 | 27186 | 26698 | 27180 | 2,452,932,096 | +0.00(+0.00%) |
Jan 07, 2008 | 26962 | 27186 | 26698 | 27180 | 0 | -340.20(-1.24%) |
Jan 05, 2008 | 27004 | 27597 | 26995 | 27520 | 2,375,522,304 | +632.40(+2.35%) |
Jan 04, 2008 | 27050 | 27224 | 26864 | 26887 | 2,442,743,808 | -673.20(-2.44%) |
Jan 03, 2008 | 27632 | 27854 | 27299 | 27560 | 1,232,142,848 | +0.00(+0.00%) |
Jan 02, 2008 | 27632 | 27854 | 27299 | 27560 | 0 | -252.20(-0.91%) |