Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 1517 | 1523 | 1485 | 1485 | 102,449 | -18.36(-1.22%) |
Aug 28, 2008 | 1562 | 1570 | 1487 | 1503 | 143,916 | -46.72(-3.01%) |
Aug 27, 2008 | 1548 | 1579 | 1532 | 1550 | 124,759 | +20.44(+1.34%) |
Aug 26, 2008 | 1485 | 1543 | 1485 | 1530 | 151,689 | +55.48(+3.76%) |
Aug 25, 2008 | 1456 | 1483 | 1450 | 1474 | 113,251 | +12.94(+0.89%) |
Aug 22, 2008 | 1501 | 1501 | 1436 | 1461 | 142,906 | -42.55(-2.83%) |
Aug 21, 2008 | 1502 | 1526 | 1468 | 1504 | 203,328 | +40.04(+2.74%) |
Aug 20, 2008 | 1442 | 1471 | 1407 | 1464 | 207,567 | +48.81(+3.45%) |
Aug 19, 2008 | 1350 | 1416 | 1347 | 1415 | 160,997 | +63.41(+4.69%) |
Aug 18, 2008 | 1374 | 1392 | 1345 | 1352 | 131,344 | -17.94(-1.31%) |
Aug 15, 2008 | 1415 | 1420 | 1358 | 1369 | 0 | -45.47(-3.21%) |
Aug 14, 2008 | 1411 | 1451 | 1396 | 1415 | 128,781 | -24.19(-1.68%) |
Aug 13, 2008 | 1377 | 1451 | 1368 | 1439 | 221,807 | +72.58(+5.31%) |
Aug 12, 2008 | 1387 | 1397 | 1359 | 1367 | 164,092 | -8.76(-0.64%) |
Aug 11, 2008 | 1382 | 1402 | 1335 | 1375 | 131,501 | -5.84(-0.42%) |
Aug 08, 2008 | 1367 | 1422 | 1345 | 1381 | 124,140 | -1.25(-0.09%) |
Aug 07, 2008 | 1438 | 1451 | 1377 | 1382 | 180,099 | -36.29(-2.56%) |
Aug 06, 2008 | 1381 | 1420 | 1352 | 1419 | 227,962 | +31.28(+2.25%) |
Aug 05, 2008 | 1422 | 1456 | 1367 | 1387 | 285,521 | -43.38(-3.03%) |
Aug 04, 2008 | 1534 | 1535 | 1418 | 1431 | 227,227 | -100.95(-6.59%) |
Aug 01, 2008 | 1524 | 1581 | 1520 | 1532 | 145,227 | +10.84(+0.71%) |
Jul 31, 2008 | 1583 | 1595 | 1513 | 1521 | 204,145 | -67.99(-4.28%) |
Jul 30, 2008 | 1546 | 1589 | 1518 | 1589 | 241,700 | +45.47(+2.95%) |
Jul 29, 2008 | 1618 | 1618 | 1532 | 1543 | 207,852 | -73.00(-4.52%) |
Jul 28, 2008 | 1656 | 1683 | 1614 | 1616 | 179,934 | -36.71(-2.22%) |
Jul 25, 2008 | 1578 | 1664 | 1569 | 1653 | 189,360 | +56.31(+3.53%) |
Jul 24, 2008 | 1633 | 1668 | 1566 | 1597 | 250,380 | -38.79(-2.37%) |
Jul 23, 2008 | 1723 | 1763 | 1615 | 1636 | 280,017 | -112.63(-6.44%) |
Jul 22, 2008 | 1828 | 1834 | 1726 | 1748 | 252,798 | -75.09(-4.12%) |
Jul 21, 2008 | 1785 | 1832 | 1744 | 1823 | 158,327 | +49.64(+2.80%) |
Jul 18, 2008 | 1727 | 1795 | 1726 | 1774 | 155,316 | +32.12(+1.84%) |
Jul 17, 2008 | 1808 | 1863 | 1709 | 1742 | 256,469 | -75.08(-4.13%) |
Jul 16, 2008 | 1812 | 1832 | 1761 | 1817 | 229,346 | -14.60(-0.80%) |
Jul 15, 2008 | 1911 | 1913 | 1817 | 1831 | 170,580 | -88.85(-4.63%) |
Jul 14, 2008 | 1920 | 1944 | 1893 | 1920 | 144,728 | +18.77(+0.99%) |
Jul 11, 2008 | 1926 | 1959 | 1886 | 1901 | 215,904 | -29.62(-1.53%) |
Jul 10, 2008 | 1869 | 1933 | 1844 | 1931 | 143,150 | +62.15(+3.33%) |
Jul 09, 2008 | 1905 | 1934 | 1864 | 1869 | 194,160 | -33.37(-1.75%) |
Jul 08, 2008 | 1919 | 1935 | 1835 | 1902 | 232,854 | -47.97(-2.46%) |
Jul 07, 2008 | 2032 | 2044 | 1926 | 1950 | 275,328 | -81.76(-4.02%) |
Jul 04, 2008 | 2025 | 2059 | 1989 | 2032 | 162,337 | +0.00(+0.00%) |
Jul 03, 2008 | 2025 | 2059 | 1989 | 2032 | 162,337 | -16.69(-0.81%) |
Jul 02, 2008 | 2054 | 2100 | 2042 | 2049 | 276,775 | -1.66(-0.08%) |
Jul 01, 2008 | 2023 | 2052 | 2001 | 2050 | 231,272 | -3.34(-0.16%) |
Jun 30, 2008 | 2086 | 2110 | 2048 | 2054 | 250,562 | -7.51(-0.36%) |
Jun 27, 2008 | 2018 | 2079 | 2003 | 2061 | 195,466 | +48.39(+2.40%) |
Jun 26, 2008 | 2044 | 2071 | 1994 | 2013 | 229,091 | -33.79(-1.65%) |
Jun 25, 2008 | 2046 | 2065 | 1986 | 2047 | 223,205 | +5.84(+0.29%) |
Jun 24, 2008 | 2076 | 2076 | 2032 | 2041 | 213,667 | -35.46(-1.71%) |
Jun 23, 2008 | 1964 | 2082 | 1964 | 2076 | 244,279 | +110.55(+5.62%) |
Jun 20, 2008 | 1960 | 1988 | 1955 | 1966 | 125,802 | +20.44(+1.05%) |
Jun 19, 2008 | 1980 | 1990 | 1939 | 1945 | 155,642 | -16.69(-0.85%) |
Jun 18, 2008 | 1969 | 1969 | 1919 | 1962 | 140,748 | +1.25(+0.06%) |
Jun 17, 2008 | 1886 | 1965 | 1883 | 1961 | 200,663 | +61.74(+3.25%) |
Jun 16, 2008 | 1860 | 1900 | 1860 | 1899 | 187,088 | +43.80(+2.36%) |
Jun 13, 2008 | 1863 | 1908 | 1843 | 1855 | 171,561 | -0.42(-0.02%) |
Jun 12, 2008 | 1872 | 1878 | 1831 | 1855 | 158,461 | -13.35(-0.71%) |
Jun 11, 2008 | 1844 | 1913 | 1841 | 1869 | 240,626 | +37.55(+2.05%) |
Jun 10, 2008 | 1827 | 1881 | 1797 | 1831 | 211,033 | -42.97(-2.29%) |
Jun 09, 2008 | 1825 | 1901 | 1818 | 1874 | 203,778 | +70.08(+3.88%) |
Jun 06, 2008 | 1841 | 1858 | 1804 | 1804 | 234,880 | -24.61(-1.35%) |
Jun 05, 2008 | 1754 | 1829 | 1754 | 1829 | 205,948 | +90.52(+5.21%) |
Jun 04, 2008 | 1731 | 1785 | 1726 | 1738 | 192,747 | +22.53(+1.31%) |
Jun 03, 2008 | 1754 | 1793 | 1715 | 1716 | 185,510 | -37.96(-2.16%) |