Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14360 | 14369 | 14162 | 14356 | 27,800 | +68.60(+0.48%) |
Jul 30, 2008 | 14007 | 14323 | 14002 | 14287 | 26,000 | +495.70(+3.59%) |
Jul 29, 2008 | 14086 | 14153 | 13727 | 13792 | 23,600 | -557.60(-3.89%) |
Jul 28, 2008 | 14267 | 14422 | 14219 | 14349 | 21,800 | +74.20(+0.52%) |
Jul 25, 2008 | 14452 | 14484 | 14211 | 14275 | 27,800 | -502.10(-3.40%) |
Jul 24, 2008 | 15082 | 15130 | 14608 | 14777 | 31,200 | -165.30(-1.11%) |
Jul 23, 2008 | 14568 | 14980 | 14568 | 14942 | 39,000 | +838.10(+5.94%) |
Jul 22, 2008 | 13838 | 14206 | 13798 | 14104 | 35,600 | +254.20(+1.84%) |
Jul 21, 2008 | 13782 | 13879 | 13581 | 13850 | 32,400 | +214.60(+1.57%) |
Jul 18, 2008 | 13234 | 13684 | 13093 | 13635 | 36,600 | +523.60(+3.99%) |
Jul 17, 2008 | 12910 | 13150 | 12844 | 13112 | 33,600 | +536.00(+4.26%) |
Jul 16, 2008 | 12760 | 12935 | 12515 | 12576 | 31,200 | -100.40(-0.79%) |
Jul 15, 2008 | 13067 | 13067 | 12608 | 12676 | 30,000 | -654.30(-4.91%) |
Jul 14, 2008 | 13333 | 13557 | 13270 | 13330 | 23,600 | -139.30(-1.03%) |
Jul 11, 2008 | 14064 | 14064 | 13351 | 13470 | 29,000 | -456.40(-3.28%) |
Jul 10, 2008 | 13852 | 14047 | 13764 | 13926 | 26,400 | -38.10(-0.27%) |
Jul 09, 2008 | 13581 | 13998 | 13581 | 13964 | 27,600 | +614.60(+4.60%) |
Jul 08, 2008 | 13226 | 13452 | 13050 | 13350 | 25,400 | -176.30(-1.30%) |
Jul 07, 2008 | 13562 | 13793 | 13476 | 13526 | 21,200 | +72.00(+0.54%) |
Jul 04, 2008 | 13097 | 13508 | 13031 | 13454 | 31,400 | +359.90(+2.75%) |
Jul 03, 2008 | 13458 | 13458 | 12935 | 13094 | 29,200 | -570.50(-4.18%) |
Jul 02, 2008 | 12948 | 13711 | 12823 | 13665 | 32,000 | +702.90(+5.42%) |
Jul 01, 2008 | 13480 | 13613 | 12904 | 12962 | 27,600 | -499.90(-3.71%) |
Jun 30, 2008 | 13791 | 13872 | 13406 | 13462 | 22,400 | -340.60(-2.47%) |
Jun 27, 2008 | 14128 | 14128 | 13761 | 13802 | 32,200 | -619.60(-4.30%) |
Jun 26, 2008 | 14301 | 14450 | 14197 | 14422 | 21,800 | +201.70(+1.42%) |
Jun 25, 2008 | 13776 | 14247 | 13736 | 14220 | 23,000 | +113.50(+0.80%) |
Jun 24, 2008 | 14290 | 14433 | 13991 | 14107 | 24,800 | -186.70(-1.31%) |
Jun 23, 2008 | 14423 | 14510 | 14164 | 14293 | 24,600 | -278.00(-1.91%) |
Jun 20, 2008 | 15195 | 15195 | 14521 | 14571 | 26,000 | -516.70(-3.42%) |
Jun 19, 2008 | 15250 | 15259 | 15052 | 15088 | 18,600 | -334.30(-2.17%) |
Jun 18, 2008 | 15744 | 15790 | 15390 | 15422 | 22,000 | -274.60(-1.75%) |
Jun 17, 2008 | 15388 | 15733 | 15359 | 15697 | 18,200 | +301.10(+1.96%) |
Jun 16, 2008 | 15401 | 15553 | 15340 | 15396 | 15,200 | +206.20(+1.36%) |
Jun 13, 2008 | 15327 | 15337 | 15136 | 15190 | 20,200 | -60.60(-0.40%) |
Jun 12, 2008 | 14958 | 15271 | 14748 | 15250 | 25,000 | +64.90(+0.43%) |
Jun 11, 2008 | 15019 | 15226 | 15010 | 15185 | 34,600 | +296.10(+1.99%) |
Jun 10, 2008 | 14980 | 15088 | 14645 | 14889 | 26,400 | -176.90(-1.17%) |
Jun 09, 2008 | 15116 | 15203 | 14846 | 15066 | 24,400 | -506.10(-3.25%) |
Jun 06, 2008 | 15914 | 15971 | 15526 | 15572 | 19,600 | -197.50(-1.25%) |
Jun 05, 2008 | 15480 | 15815 | 15314 | 15770 | 28,600 | +254.90(+1.64%) |
Jun 04, 2008 | 15993 | 15993 | 15442 | 15515 | 23,800 | -447.80(-2.81%) |
Jun 03, 2008 | 15852 | 15985 | 15710 | 15963 | 20,200 | -100.60(-0.63%) |
Jun 02, 2008 | 16592 | 16633 | 15991 | 16063 | 17,600 | -352.40(-2.15%) |
May 30, 2008 | 16454 | 16540 | 16315 | 16416 | 18,400 | +99.30(+0.61%) |
May 29, 2008 | 16666 | 16666 | 16196 | 16316 | 20,000 | -209.10(-1.27%) |
May 28, 2008 | 16359 | 16563 | 16218 | 16525 | 21,600 | +249.80(+1.53%) |
May 27, 2008 | 16455 | 16506 | 16238 | 16276 | 16,200 | -72.90(-0.45%) |
May 26, 2008 | 16468 | 16498 | 16301 | 16348 | 15,800 | -301.10(-1.81%) |
May 23, 2008 | 16959 | 17054 | 16626 | 16650 | 17,600 | -257.50(-1.52%) |
May 22, 2008 | 17105 | 17105 | 16863 | 16907 | 16,800 | -336.10(-1.95%) |
May 21, 2008 | 17066 | 17293 | 17042 | 17243 | 19,600 | +13.00(+0.08%) |
May 20, 2008 | 17366 | 17367 | 17136 | 17230 | 16,600 | -204.70(-1.17%) |
May 19, 2008 | 17435 | 17435 | 17435 | 17435 | 0 | +0.00(+0.00%) |
May 16, 2008 | 17476 | 17497 | 17316 | 17435 | 17,000 | +81.40(+0.47%) |
May 15, 2008 | 17085 | 17366 | 17080 | 17354 | 25,000 | +375.20(+2.21%) |
May 14, 2008 | 16691 | 17015 | 16626 | 16978 | 19,000 | +225.40(+1.35%) |
May 13, 2008 | 17008 | 17086 | 16698 | 16753 | 17,000 | -108.00(-0.64%) |
May 12, 2008 | 16641 | 16897 | 16547 | 16861 | 18,000 | +123.80(+0.74%) |
May 09, 2008 | 17021 | 17126 | 16679 | 16737 | 18,600 | -343.60(-2.01%) |
May 08, 2008 | 17213 | 17213 | 17038 | 17081 | 18,200 | -258.60(-1.49%) |
May 07, 2008 | 17404 | 17414 | 17230 | 17339 | 21,200 | -33.70(-0.19%) |
May 06, 2008 | 17441 | 17502 | 17238 | 17373 | 23,200 | -117.90(-0.67%) |
May 05, 2008 | 17687 | 17736 | 17457 | 17491 | 20,200 | -109.20(-0.62%) |
May 02, 2008 | 17560 | 17621 | 17446 | 17600 | 24,600 | +312.80(+1.81%) |