Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13655 | 13728 | 13564 | 13593 | 270,456,896 | -90.30(-0.66%) |
Jul 30, 2008 | 13374 | 13691 | 13342 | 13683 | 272,732,640 | +340.70(+2.55%) |
Jul 29, 2008 | 13304 | 13348 | 13240 | 13342 | 197,950,960 | +38.50(+0.29%) |
Jul 28, 2008 | 13407 | 13534 | 13288 | 13304 | 176,408,272 | -74.80(-0.56%) |
Jul 25, 2008 | 13304 | 13391 | 13158 | 13379 | 214,827,136 | +172.70(+1.31%) |
Jul 24, 2008 | 13567 | 13593 | 13197 | 13206 | 334,197,792 | -306.60(-2.27%) |
Jul 23, 2008 | 13624 | 13645 | 13509 | 13513 | 268,329,632 | -130.50(-0.96%) |
Jul 22, 2008 | 13634 | 13689 | 13476 | 13643 | 196,395,360 | -46.00(-0.34%) |
Jul 21, 2008 | 13658 | 13740 | 13516 | 13689 | 170,343,200 | +173.20(+1.28%) |
Jul 18, 2008 | 13557 | 13608 | 13460 | 13516 | 207,760,160 | +55.80(+0.41%) |
Jul 17, 2008 | 13596 | 13662 | 13348 | 13460 | 275,368,672 | -43.60(-0.32%) |
Jul 16, 2008 | 13356 | 13515 | 13167 | 13504 | 272,214,144 | +146.20(+1.09%) |
Jul 15, 2008 | 13652 | 13741 | 13256 | 13358 | 302,770,176 | -383.70(-2.79%) |
Jul 14, 2008 | 13855 | 13888 | 13663 | 13741 | 263,815,968 | +32.20(+0.23%) |
Jul 11, 2008 | 13797 | 13860 | 13597 | 13709 | 229,439,984 | -34.80(-0.25%) |
Jul 10, 2008 | 13728 | 13776 | 13573 | 13744 | 202,962,144 | +133.10(+0.98%) |
Jul 09, 2008 | 13933 | 13981 | 13610 | 13611 | 213,149,728 | -199.00(-1.44%) |
Jul 08, 2008 | 13690 | 13823 | 13557 | 13810 | 246,564,016 | +97.00(+0.71%) |
Jul 07, 2008 | 13971 | 14069 | 13640 | 13713 | 244,551,232 | -297.60(-2.12%) |
Jul 04, 2008 | 14176 | 14158 | 14010 | 14010 | 98,098,392 | -133.20(-0.94%) |
Jul 03, 2008 | 13993 | 14144 | 13796 | 14144 | 204,984,720 | +109.50(+0.78%) |
Jul 02, 2008 | 14574 | 14585 | 13984 | 14034 | 253,846,752 | -432.90(-2.99%) |
Jul 01, 2008 | 14403 | 14492 | 14347 | 14467 | 200,524,288 | +0.00(+0.00%) |
Jun 30, 2008 | 14403 | 14492 | 14347 | 14467 | 200,524,288 | +111.80(+0.78%) |
Jun 27, 2008 | 14282 | 14398 | 14236 | 14355 | 222,405,568 | +63.10(+0.44%) |
Jun 26, 2008 | 14418 | 14441 | 14156 | 14292 | 243,093,808 | -149.00(-1.03%) |
Jun 25, 2008 | 14442 | 14504 | 14260 | 14441 | 252,791,680 | +31.50(+0.22%) |
Jun 24, 2008 | 14679 | 14694 | 14376 | 14410 | 231,723,888 | -282.20(-1.92%) |
Jun 23, 2008 | 14622 | 14720 | 14581 | 14692 | 218,061,280 | +111.10(+0.76%) |
Jun 20, 2008 | 14805 | 14854 | 14581 | 14581 | 392,121,632 | -209.50(-1.42%) |
Jun 19, 2008 | 15049 | 15073 | 14768 | 14790 | 201,156,928 | -282.90(-1.88%) |
Jun 18, 2008 | 15069 | 15093 | 14950 | 15073 | 243,902,096 | +4.30(+0.03%) |
Jun 17, 2008 | 14950 | 15097 | 14944 | 15069 | 207,227,872 | +124.50(+0.83%) |
Jun 16, 2008 | 14893 | 15007 | 14778 | 14944 | 169,138,480 | +165.80(+1.12%) |
Jun 13, 2008 | 14592 | 14789 | 14578 | 14778 | 173,172,752 | +175.90(+1.20%) |
Jun 12, 2008 | 14650 | 14716 | 14576 | 14603 | 212,495,584 | -113.90(-0.77%) |
Jun 11, 2008 | 14817 | 14817 | 14687 | 14716 | 260,035,952 | -19.70(-0.13%) |
Jun 10, 2008 | 14898 | 14961 | 14661 | 14736 | 236,976,624 | -224.60(-1.50%) |
Jun 09, 2008 | 14979 | 15097 | 14902 | 14961 | 182,800,528 | -8.70(-0.06%) |
Jun 06, 2008 | 15072 | 15155 | 14949 | 14970 | 230,357,392 | -13.40(-0.09%) |
Jun 05, 2008 | 14762 | 14992 | 14690 | 14983 | 236,132,192 | +292.40(+1.99%) |
Jun 04, 2008 | 14692 | 14790 | 14641 | 14690 | 199,238,720 | -38.10(-0.26%) |
Jun 03, 2008 | 14787 | 14915 | 14678 | 14729 | 188,975,248 | -85.60(-0.58%) |
Jun 02, 2008 | 14674 | 14859 | 14648 | 14814 | 205,809,744 | +99.50(+0.68%) |
May 30, 2008 | 14684 | 14804 | 14577 | 14715 | 252,813,424 | +137.50(+0.94%) |
May 29, 2008 | 14591 | 14697 | 14562 | 14577 | 198,541,408 | -111.40(-0.76%) |
May 28, 2008 | 14508 | 14698 | 14465 | 14689 | 216,388,976 | +166.50(+1.15%) |
May 27, 2008 | 14701 | 14759 | 14516 | 14522 | 214,062,480 | -236.50(-1.60%) |
May 26, 2008 | 14750 | 14775 | 14695 | 14759 | 78,237,216 | +35.20(+0.24%) |
May 23, 2008 | 14813 | 14836 | 14616 | 14723 | 200,592,400 | -69.00(-0.47%) |
May 22, 2008 | 14781 | 14878 | 14729 | 14792 | 249,169,440 | +2.00(+0.01%) |
May 21, 2008 | 15017 | 15129 | 14779 | 14790 | 306,770,240 | -256.90(-1.71%) |
May 20, 2008 | 14945 | 15091 | 14915 | 15047 | 273,786,016 | +63.10(+0.42%) |
May 19, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +0.00(+0.00%) |
May 16, 2008 | 15012 | 14992 | 14828 | 14984 | 245,978,224 | +156.10(+1.05%) |
May 15, 2008 | 14687 | 14828 | 14626 | 14828 | 244,604,672 | +201.80(+1.38%) |
May 14, 2008 | 14628 | 14737 | 14614 | 14626 | 235,580,384 | +9.60(+0.07%) |
May 13, 2008 | 14628 | 14666 | 14553 | 14617 | 201,092,880 | -49.40(-0.34%) |
May 12, 2008 | 14612 | 14696 | 14507 | 14666 | 209,327,760 | +144.90(+1.00%) |
May 09, 2008 | 14568 | 14634 | 14510 | 14521 | 261,997,040 | -86.80(-0.59%) |
May 08, 2008 | 14388 | 14609 | 14372 | 14608 | 289,040,864 | +236.50(+1.65%) |
May 07, 2008 | 14417 | 14448 | 14351 | 14372 | 251,686,016 | -42.80(-0.30%) |
May 06, 2008 | 14246 | 14431 | 14226 | 14414 | 226,276,944 | +140.00(+0.98%) |
May 05, 2008 | 14357 | 14366 | 14266 | 14274 | 207,439,584 | +7.30(+0.05%) |
May 02, 2008 | 14204 | 14301 | 14066 | 14267 | 203,407,408 | +295.80(+2.12%) |