Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7750 | 8250 | 7750 | 7950 | 13 | +300.50(+3.93%) |
Jul 30, 2008 | 8225 | 8250 | 7225 | 7650 | 17 | +575.00(+8.13%) |
Jul 29, 2008 | 7075 | 7500 | 6875 | 7075 | 6 | -113.25(-1.58%) |
Jul 28, 2008 | 6625 | 7475 | 6375 | 7188 | 21 | +688.50(+10.59%) |
Jul 25, 2008 | 5625 | 6625 | 5625 | 6500 | 34 | +1062.50(+19.54%) |
Jul 24, 2008 | 5450 | 5450 | 5300 | 5437 | 2 | +137.25(+2.59%) |
Jul 23, 2008 | 5425 | 5425 | 5300 | 5300 | 0 | -200.00(-3.64%) |
Jul 22, 2008 | 5500 | 5500 | 5500 | 5500 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 5595 | 5500 | 5500 | 5500 | 0 | -95.00(-1.70%) |
Jul 18, 2008 | 5350 | 5595 | 5350 | 5595 | 0 | -4.75(-0.08%) |
Jul 17, 2008 | 5275 | 5600 | 5275 | 5600 | 0 | +224.75(+4.18%) |
Jul 16, 2008 | 5625 | 5625 | 5350 | 5375 | 4 | -225.00(-4.02%) |
Jul 15, 2008 | 5350 | 5650 | 5350 | 5600 | 2 | +72.50(+1.31%) |
Jul 14, 2008 | 5600 | 5600 | 5325 | 5528 | 3 | +115.00(+2.12%) |
Jul 11, 2008 | 5625 | 5625 | 5300 | 5412 | 3 | -162.50(-2.91%) |
Jul 10, 2008 | 5625 | 5625 | 5575 | 5575 | 1 | -125.00(-2.19%) |
Jul 09, 2008 | 5820 | 5820 | 5700 | 5700 | 2 | -250.00(-4.20%) |
Jul 08, 2008 | 6125 | 6200 | 5950 | 5950 | 1 | +149.75(+2.58%) |
Jul 07, 2008 | 5500 | 6175 | 5375 | 5800 | 6 | +300.25(+5.46%) |
Jul 04, 2008 | 5875 | 5875 | 5500 | 5500 | 4 | +0.00(+0.00%) |
Jul 03, 2008 | 5875 | 5875 | 5500 | 5500 | 4 | -375.25(-6.39%) |
Jul 02, 2008 | 5425 | 5900 | 5425 | 5875 | 1 | +437.75(+8.05%) |
Jul 01, 2008 | 5850 | 5850 | 5425 | 5438 | 0 | -262.50(-4.61%) |
Jun 30, 2008 | 5750 | 5750 | 5300 | 5700 | 3 | +300.00(+5.56%) |
Jun 27, 2008 | 5500 | 7425 | 4725 | 5400 | 46 | +55.00(+1.03%) |
Jun 26, 2008 | 5250 | 5825 | 5225 | 5345 | 8 | +320.00(+6.37%) |
Jun 25, 2008 | 4800 | 5500 | 4800 | 5025 | 4 | +50.00(+1.01%) |
Jun 24, 2008 | 5250 | 5858 | 4950 | 4975 | 8 | -275.00(-5.24%) |
Jun 23, 2008 | 5250 | 5430 | 5250 | 5250 | 2 | -50.00(-0.94%) |
Jun 20, 2008 | 5500 | 5500 | 5075 | 5300 | 5 | -408.75(-7.16%) |
Jun 19, 2008 | 5756 | 5756 | 5709 | 5709 | 0 | -91.25(-1.57%) |
Jun 18, 2008 | 6200 | 6200 | 5400 | 5800 | 3 | +400.00(+7.41%) |
Jun 17, 2008 | 5625 | 5625 | 5375 | 5400 | 2 | -225.00(-4.00%) |
Jun 16, 2008 | 5642 | 5642 | 5625 | 5625 | 3 | -105.00(-1.83%) |
Jun 13, 2008 | 5650 | 5775 | 5625 | 5730 | 1 | -269.75(-4.50%) |
Jun 12, 2008 | 6000 | 6000 | 5662 | 6000 | 1 | +89.75(+1.52%) |
Jun 11, 2008 | 6225 | 6225 | 5900 | 5910 | 0 | -115.00(-1.91%) |
Jun 10, 2008 | 6125 | 6550 | 6000 | 6025 | 3 | -656.25(-9.82%) |
Jun 09, 2008 | 6800 | 6800 | 6500 | 6681 | 2 | +331.25(+5.22%) |
Jun 06, 2008 | 6250 | 6443 | 6250 | 6350 | 3 | +150.00(+2.42%) |
Jun 05, 2008 | 5825 | 6200 | 5650 | 6200 | 8 | +575.00(+10.22%) |
Jun 04, 2008 | 5100 | 6225 | 5100 | 5625 | 7 | +575.00(+11.39%) |
Jun 03, 2008 | 5675 | 5675 | 5000 | 5050 | 8 | -650.25(-11.41%) |
Jun 02, 2008 | 5675 | 5710 | 5625 | 5700 | 0 | +82.75(+1.47%) |
May 30, 2008 | 5800 | 5850 | 5525 | 5618 | 5 | -132.50(-2.30%) |
May 29, 2008 | 5950 | 6625 | 5550 | 5750 | 5 | -275.00(-4.56%) |
May 28, 2008 | 6175 | 6400 | 6000 | 6025 | 1 | -225.00(-3.60%) |
May 27, 2008 | 6500 | 6875 | 6125 | 6250 | 4 | -250.00(-3.85%) |
May 26, 2008 | 6600 | 6700 | 6500 | 6500 | 3 | +0.00(+0.00%) |
May 23, 2008 | 6600 | 6700 | 6500 | 6500 | 3 | +0.00(+0.00%) |
May 22, 2008 | 6250 | 6625 | 6000 | 6500 | 8 | +500.00(+8.33%) |
May 21, 2008 | 6525 | 7175 | 6000 | 6000 | 19 | +100.25(+1.70%) |
May 20, 2008 | 5975 | 5975 | 5650 | 5900 | 1 | +124.75(+2.16%) |
May 19, 2008 | 6175 | 6175 | 5750 | 5775 | 8 | -500.00(-7.97%) |
May 16, 2008 | 5375 | 6275 | 5375 | 6275 | 3 | +775.00(+14.09%) |
May 15, 2008 | 6175 | 6175 | 5275 | 5500 | 12 | -425.00(-7.17%) |
May 14, 2008 | 6075 | 6250 | 5750 | 5925 | 6 | +50.00(+0.85%) |
May 13, 2008 | 5925 | 5925 | 5750 | 5875 | 20 | +0.00(+0.00%) |
May 12, 2008 | 5925 | 5925 | 5750 | 5875 | 7 | +225.00(+3.98%) |
May 09, 2008 | 5775 | 5800 | 5475 | 5650 | 16 | -0.25(-0.00%) |
May 08, 2008 | 5775 | 6000 | 5650 | 5650 | 4 | -349.75(-5.83%) |
May 07, 2008 | 6150 | 6150 | 5750 | 6000 | 6 | -224.75(-3.61%) |
May 06, 2008 | 6500 | 6850 | 5659 | 6225 | 8 | +324.75(+5.50%) |
May 05, 2008 | 6250 | 6250 | 5625 | 5900 | 7 | -450.00(-7.09%) |
May 02, 2008 | 6250 | 6500 | 6125 | 6350 | 8 | -25.00(-0.39%) |