Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2926 | 2961 | 2926 | 2930 | 0 | +4.15(+0.14%) |
Jul 30, 2008 | 2887 | 2932 | 2887 | 2926 | 0 | +38.94(+1.35%) |
Jul 29, 2008 | 2910 | 2910 | 2861 | 2887 | 0 | -23.80(-0.82%) |
Jul 28, 2008 | 2913 | 2927 | 2906 | 2910 | 0 | -12.55(-0.43%) |
Jul 25, 2008 | 2978 | 2978 | 2911 | 2923 | 0 | -55.00(-1.85%) |
Jul 24, 2008 | 2979 | 2998 | 2965 | 2978 | 0 | -1.07(-0.04%) |
Jul 23, 2008 | 2891 | 2982 | 2891 | 2979 | 0 | +88.32(+3.06%) |
Jul 22, 2008 | 2919 | 2919 | 2888 | 2891 | 0 | -28.55(-0.98%) |
Jul 21, 2008 | 2848 | 2926 | 2848 | 2919 | 0 | +71.48(+2.51%) |
Jul 18, 2008 | 2864 | 2887 | 2833 | 2848 | 0 | -16.37(-0.57%) |
Jul 17, 2008 | 2835 | 2895 | 2835 | 2864 | 0 | +28.78(+1.02%) |
Jul 16, 2008 | 2831 | 2844 | 2820 | 2835 | 0 | +4.57(+0.16%) |
Jul 15, 2008 | 2904 | 2904 | 2827 | 2831 | 0 | -73.37(-2.53%) |
Jul 14, 2008 | 2927 | 2927 | 2876 | 2904 | 0 | -22.72(-0.78%) |
Jul 11, 2008 | 2902 | 2940 | 2890 | 2927 | 0 | +25.26(+0.87%) |
Jul 10, 2008 | 2918 | 2918 | 2876 | 2902 | 0 | -16.04(-0.55%) |
Jul 09, 2008 | 2887 | 2931 | 2887 | 2918 | 0 | +31.00(+1.07%) |
Jul 08, 2008 | 2934 | 2934 | 2875 | 2887 | 0 | -47.50(-1.62%) |
Jul 07, 2008 | 2893 | 2948 | 2886 | 2934 | 0 | +41.58(+1.44%) |
Jul 04, 2008 | 2879 | 2896 | 2879 | 2893 | 0 | +12.09(+0.42%) |
Jul 03, 2008 | 2906 | 2906 | 2862 | 2880 | 0 | -25.78(-0.89%) |
Jul 02, 2008 | 2907 | 2925 | 2891 | 2906 | 0 | -0.56(-0.02%) |
Jul 01, 2008 | 2948 | 2960 | 2904 | 2907 | 0 | -40.75(-1.38%) |
Jun 30, 2008 | 2956 | 2987 | 2948 | 2948 | 0 | -8.37(-0.28%) |
Jun 27, 2008 | 2981 | 2981 | 2923 | 2956 | 0 | -25.04(-0.84%) |
Jun 26, 2008 | 2987 | 3014 | 2978 | 2981 | 0 | -5.67(-0.19%) |
Jun 25, 2008 | 2962 | 2993 | 2943 | 2987 | 0 | +24.46(+0.83%) |
Jun 24, 2008 | 2979 | 2991 | 2962 | 2962 | 0 | -16.99(-0.57%) |
Jun 23, 2008 | 3002 | 3002 | 2952 | 2979 | 0 | -22.66(-0.75%) |
Jun 20, 2008 | 2993 | 3028 | 2993 | 3002 | 0 | +9.15(+0.31%) |
Jun 19, 2008 | 3040 | 3040 | 2981 | 2993 | 0 | -47.43(-1.56%) |
Jun 18, 2008 | 3028 | 3047 | 3011 | 3040 | 0 | +11.85(+0.39%) |
Jun 17, 2008 | 3037 | 3039 | 3008 | 3028 | 0 | -8.68(-0.29%) |
Jun 16, 2008 | 2980 | 3042 | 2980 | 3037 | 0 | +57.36(+1.93%) |
Jun 13, 2008 | 3020 | 3029 | 2979 | 2980 | 0 | -40.59(-1.34%) |
Jun 12, 2008 | 3047 | 3047 | 2979 | 3020 | 0 | -26.62(-0.87%) |
Jun 11, 2008 | 3033 | 3068 | 3028 | 3047 | 0 | +13.72(+0.45%) |
Jun 10, 2008 | 3084 | 3084 | 3033 | 3033 | 0 | -50.97(-1.65%) |
Jun 09, 2008 | 3147 | 3147 | 3057 | 3084 | 0 | -62.71(-1.99%) |
Jun 06, 2008 | 3144 | 3185 | 3144 | 3147 | 0 | +2.84(+0.09%) |
Jun 05, 2008 | 3135 | 3144 | 3114 | 3144 | 0 | +9.09(+0.29%) |
Jun 04, 2008 | 3154 | 3169 | 3126 | 3135 | 0 | -19.14(-0.61%) |
Jun 03, 2008 | 3188 | 3188 | 3143 | 3154 | 0 | -34.11(-1.07%) |
Jun 02, 2008 | 3193 | 3215 | 3180 | 3188 | 0 | -4.57(-0.14%) |
May 30, 2008 | 3161 | 3200 | 3155 | 3193 | 0 | +31.84(+1.01%) |
May 29, 2008 | 3133 | 3166 | 3133 | 3161 | 0 | +28.00(+0.89%) |
May 28, 2008 | 3115 | 3135 | 3113 | 3133 | 0 | +17.43(+0.56%) |
May 27, 2008 | 3103 | 3134 | 3103 | 3115 | 0 | +12.05(+0.39%) |
May 26, 2008 | 3122 | 3122 | 3085 | 3103 | 0 | -18.85(-0.60%) |
May 23, 2008 | 3161 | 3177 | 3122 | 3122 | 0 | -38.71(-1.22%) |
May 22, 2008 | 3197 | 3197 | 3139 | 3161 | 0 | -36.04(-1.13%) |
May 21, 2008 | 3200 | 3200 | 3154 | 3197 | 0 | -2.98(-0.09%) |
May 20, 2008 | 3241 | 3254 | 3187 | 3200 | 0 | -144.65(-4.32%) |
May 19, 2008 | 3345 | 3345 | 3345 | 3345 | 0 | +103.04(+3.18%) |
May 16, 2008 | 3207 | 3249 | 3207 | 3241 | 0 | +34.06(+1.06%) |
May 15, 2008 | 3199 | 3228 | 3199 | 3207 | 0 | +8.92(+0.28%) |
May 14, 2008 | 3203 | 3214 | 3179 | 3199 | 0 | -4.91(-0.15%) |
May 13, 2008 | 3180 | 3213 | 3180 | 3203 | 0 | +23.26(+0.73%) |
May 12, 2008 | 3162 | 3193 | 3148 | 3180 | 0 | +18.13(+0.57%) |
May 09, 2008 | 3172 | 3176 | 3141 | 3162 | 0 | -9.85(-0.31%) |
May 08, 2008 | 3229 | 3229 | 3153 | 3172 | 0 | -57.07(-1.77%) |
May 07, 2008 | 3249 | 3268 | 3204 | 3229 | 0 | -19.80(-0.61%) |
May 06, 2008 | 3248 | 3260 | 3234 | 3249 | 0 | +0.71(+0.02%) |
May 05, 2008 | 3236 | 3270 | 3236 | 3248 | 0 | +11.94(+0.37%) |
May 02, 2008 | 3148 | 3236 | 3148 | 3236 | 0 | +88.31(+2.81%) |