Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2429 | 2465 | 2429 | 2463 | 0 | +34.27(+1.41%) |
Jul 30, 2008 | 2409 | 2433 | 2409 | 2429 | 0 | +20.44(+0.85%) |
Jul 29, 2008 | 2405 | 2424 | 2405 | 2409 | 0 | +5.11(+0.21%) |
Jul 28, 2008 | 2370 | 2404 | 2370 | 2404 | 0 | +33.49(+1.41%) |
Jul 25, 2008 | 2384 | 2386 | 2370 | 2370 | 0 | -13.73(-0.58%) |
Jul 24, 2008 | 2357 | 2385 | 2357 | 2384 | 0 | +27.30(+1.16%) |
Jul 23, 2008 | 2339 | 2377 | 2339 | 2357 | 0 | +17.90(+0.77%) |
Jul 22, 2008 | 2381 | 2382 | 2339 | 2339 | 0 | -41.94(-1.76%) |
Jul 21, 2008 | 2412 | 2414 | 2381 | 2381 | 0 | -31.81(-1.32%) |
Jul 18, 2008 | 2415 | 2416 | 2412 | 2412 | 0 | -2.69(-0.11%) |
Jul 17, 2008 | 2415 | 2415 | 2415 | 2415 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 2440 | 2442 | 2415 | 2415 | 0 | -25.08(-1.03%) |
Jul 15, 2008 | 2445 | 2461 | 2440 | 2440 | 0 | -4.71(-0.19%) |
Jul 14, 2008 | 2425 | 2455 | 2425 | 2445 | 0 | +19.44(+0.80%) |
Jul 11, 2008 | 2406 | 2435 | 2406 | 2425 | 0 | +19.82(+0.82%) |
Jul 10, 2008 | 2382 | 2409 | 2382 | 2406 | 0 | +23.99(+1.01%) |
Jul 09, 2008 | 2372 | 2394 | 2372 | 2382 | 0 | +9.11(+0.38%) |
Jul 08, 2008 | 2401 | 2402 | 2372 | 2372 | 0 | -28.67(-1.19%) |
Jul 07, 2008 | 2405 | 2411 | 2401 | 2401 | 0 | -3.37(-0.14%) |
Jul 04, 2008 | 2420 | 2424 | 2405 | 2405 | 0 | -15.52(-0.64%) |
Jul 03, 2008 | 2433 | 2440 | 2420 | 2420 | 0 | -13.29(-0.55%) |
Jul 02, 2008 | 2440 | 2448 | 2433 | 2433 | 0 | -6.61(-0.27%) |
Jul 01, 2008 | 2458 | 2458 | 2440 | 2440 | 0 | -17.88(-0.73%) |
Jun 30, 2008 | 2470 | 2472 | 2458 | 2458 | 0 | -12.59(-0.51%) |
Jun 27, 2008 | 2479 | 2490 | 2470 | 2470 | 0 | -8.78(-0.35%) |
Jun 26, 2008 | 2480 | 2490 | 2479 | 2479 | 0 | -0.71(-0.03%) |
Jun 25, 2008 | 2481 | 2484 | 2480 | 2480 | 0 | -1.41(-0.06%) |
Jun 24, 2008 | 2480 | 2493 | 2480 | 2481 | 0 | +1.80(+0.07%) |
Jun 23, 2008 | 2460 | 2496 | 2460 | 2480 | 0 | +19.55(+0.79%) |
Jun 20, 2008 | 2433 | 2466 | 2432 | 2460 | 0 | +26.91(+1.11%) |
Jun 19, 2008 | 2440 | 2447 | 2433 | 2433 | 0 | -7.30(-0.30%) |
Jun 18, 2008 | 2440 | 2440 | 2440 | 2440 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 2445 | 2454 | 2440 | 2440 | 0 | -4.54(-0.19%) |
Jun 16, 2008 | 2455 | 2468 | 2445 | 2445 | 0 | -10.46(-0.43%) |
Jun 13, 2008 | 2460 | 2469 | 2455 | 2455 | 0 | -4.62(-0.19%) |
Jun 12, 2008 | 2475 | 2483 | 2460 | 2460 | 0 | -14.94(-0.60%) |
Jun 11, 2008 | 2489 | 2491 | 2475 | 2475 | 0 | -14.32(-0.58%) |
Jun 10, 2008 | 2493 | 2506 | 2489 | 2489 | 0 | -3.43(-0.14%) |
Jun 09, 2008 | 2500 | 2509 | 2493 | 2493 | 0 | -6.93(-0.28%) |
Jun 06, 2008 | 2516 | 2519 | 2498 | 2500 | 0 | -16.88(-0.67%) |
Jun 05, 2008 | 2492 | 2517 | 2492 | 2516 | 0 | +24.81(+1.00%) |
Jun 04, 2008 | 2520 | 2528 | 2492 | 2492 | 0 | -28.75(-1.14%) |
Jun 03, 2008 | 2527 | 2541 | 2520 | 2520 | 0 | -6.98(-0.28%) |
Jun 02, 2008 | 2538 | 2561 | 2527 | 2527 | 0 | -10.95(-0.43%) |
May 30, 2008 | 2507 | 2542 | 2507 | 2538 | 0 | +31.72(+1.27%) |
May 29, 2008 | 2521 | 2528 | 2507 | 2507 | 0 | -14.13(-0.56%) |
May 28, 2008 | 2559 | 2559 | 2521 | 2521 | 0 | -38.12(-1.49%) |
May 27, 2008 | 2572 | 2580 | 2559 | 2559 | 0 | -13.14(-0.51%) |
May 26, 2008 | 2586 | 2604 | 2572 | 2572 | 0 | -13.75(-0.53%) |
May 23, 2008 | 2599 | 2599 | 2586 | 2586 | 0 | -13.15(-0.51%) |
May 22, 2008 | 2587 | 2604 | 2587 | 2599 | 0 | +12.12(+0.47%) |
May 21, 2008 | 2597 | 2601 | 2587 | 2587 | 0 | -9.83(-0.38%) |
May 20, 2008 | 2597 | 2597 | 2597 | 2597 | 0 | +0.00(+0.00%) |
May 19, 2008 | 2597 | 2597 | 2597 | 2597 | 0 | +0.00(+0.00%) |
May 16, 2008 | 2610 | 2615 | 2597 | 2597 | 0 | -13.21(-0.51%) |
May 15, 2008 | 2608 | 2619 | 2608 | 2610 | 0 | +1.95(+0.07%) |
May 14, 2008 | 2614 | 2626 | 2608 | 2608 | 0 | -5.99(-0.23%) |
May 13, 2008 | 2632 | 2636 | 2614 | 2614 | 0 | -17.84(-0.68%) |
May 12, 2008 | 2641 | 2644 | 2632 | 2632 | 0 | -9.51(-0.36%) |
May 09, 2008 | 2647 | 2649 | 2641 | 2641 | 0 | -5.72(-0.22%) |
May 08, 2008 | 2643 | 2654 | 2643 | 2647 | 0 | +4.33(+0.16%) |
May 07, 2008 | 2646 | 2650 | 2643 | 2643 | 0 | -2.87(-0.11%) |
May 06, 2008 | 2648 | 2662 | 2646 | 2646 | 0 | -2.73(-0.10%) |
May 05, 2008 | 2636 | 2650 | 2636 | 2648 | 0 | +12.49(+0.47%) |
May 02, 2008 | 2634 | 2645 | 2634 | 2636 | 0 | +2.78(+0.11%) |