Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14279 | 14586 | 14279 | 14564 | 32,400 | +516.20(+3.67%) |
Aug 28, 2008 | 14290 | 14347 | 14002 | 14048 | 18,800 | -248.50(-1.74%) |
Aug 27, 2008 | 14563 | 14563 | 14262 | 14297 | 15,600 | -185.40(-1.28%) |
Aug 26, 2008 | 14338 | 14495 | 14286 | 14482 | 18,800 | +31.90(+0.22%) |
Aug 25, 2008 | 14643 | 14673 | 14416 | 14450 | 17,000 | +48.80(+0.34%) |
Aug 22, 2008 | 14153 | 14428 | 14137 | 14402 | 20,400 | +157.80(+1.11%) |
Aug 21, 2008 | 14647 | 14647 | 14201 | 14244 | 19,400 | -434.50(-2.96%) |
Aug 20, 2008 | 14611 | 14746 | 14584 | 14678 | 18,400 | +134.50(+0.92%) |
Aug 19, 2008 | 14518 | 14604 | 14369 | 14544 | 17,600 | -102.00(-0.70%) |
Aug 18, 2008 | 14681 | 14825 | 14601 | 14646 | 19,600 | -78.50(-0.53%) |
Aug 15, 2008 | 15018 | 15033 | 14687 | 14724 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 15018 | 15033 | 14687 | 14724 | 22,000 | -368.90(-2.44%) |
Aug 13, 2008 | 15030 | 15273 | 15013 | 15093 | 19,200 | -119.00(-0.78%) |
Aug 12, 2008 | 15577 | 15580 | 15125 | 15212 | 27,000 | -291.80(-1.88%) |
Aug 11, 2008 | 15430 | 15521 | 15368 | 15504 | 26,200 | +336.10(+2.22%) |
Aug 08, 2008 | 15037 | 15229 | 14888 | 15168 | 21,000 | +50.60(+0.33%) |
Aug 07, 2008 | 15032 | 15280 | 14993 | 15117 | 25,800 | +43.70(+0.29%) |
Aug 06, 2008 | 15264 | 15423 | 15036 | 15074 | 32,600 | +112.40(+0.75%) |
Aug 05, 2008 | 14563 | 14987 | 14529 | 14961 | 35,600 | +383.20(+2.63%) |
Aug 04, 2008 | 14595 | 14726 | 14504 | 14578 | 24,800 | -78.80(-0.54%) |
Aug 01, 2008 | 14064 | 14682 | 14033 | 14657 | 40,200 | +300.90(+2.10%) |
Jul 31, 2008 | 14360 | 14369 | 14162 | 14356 | 27,800 | +68.60(+0.48%) |
Jul 30, 2008 | 14007 | 14323 | 14002 | 14287 | 26,000 | +495.70(+3.59%) |
Jul 29, 2008 | 14086 | 14153 | 13727 | 13792 | 23,600 | -557.60(-3.89%) |
Jul 28, 2008 | 14267 | 14422 | 14219 | 14349 | 21,800 | +74.20(+0.52%) |
Jul 25, 2008 | 14452 | 14484 | 14211 | 14275 | 27,800 | -502.10(-3.40%) |
Jul 24, 2008 | 15082 | 15130 | 14608 | 14777 | 31,200 | -165.30(-1.11%) |
Jul 23, 2008 | 14568 | 14980 | 14568 | 14942 | 39,000 | +838.10(+5.94%) |
Jul 22, 2008 | 13838 | 14206 | 13798 | 14104 | 35,600 | +254.20(+1.84%) |
Jul 21, 2008 | 13782 | 13879 | 13581 | 13850 | 32,400 | +214.60(+1.57%) |
Jul 18, 2008 | 13234 | 13684 | 13093 | 13635 | 36,600 | +523.60(+3.99%) |
Jul 17, 2008 | 12910 | 13150 | 12844 | 13112 | 33,600 | +536.00(+4.26%) |
Jul 16, 2008 | 12760 | 12935 | 12515 | 12576 | 31,200 | -100.40(-0.79%) |
Jul 15, 2008 | 13067 | 13067 | 12608 | 12676 | 30,000 | -654.30(-4.91%) |
Jul 14, 2008 | 13333 | 13557 | 13270 | 13330 | 23,600 | -139.30(-1.03%) |
Jul 11, 2008 | 14064 | 14064 | 13351 | 13470 | 29,000 | -456.40(-3.28%) |
Jul 10, 2008 | 13852 | 14047 | 13764 | 13926 | 26,400 | -38.10(-0.27%) |
Jul 09, 2008 | 13581 | 13998 | 13581 | 13964 | 27,600 | +614.60(+4.60%) |
Jul 08, 2008 | 13226 | 13452 | 13050 | 13350 | 25,400 | -176.30(-1.30%) |
Jul 07, 2008 | 13562 | 13793 | 13476 | 13526 | 21,200 | +72.00(+0.54%) |
Jul 04, 2008 | 13097 | 13508 | 13031 | 13454 | 31,400 | +359.90(+2.75%) |
Jul 03, 2008 | 13458 | 13458 | 12935 | 13094 | 29,200 | -570.50(-4.18%) |
Jul 02, 2008 | 12948 | 13711 | 12823 | 13665 | 32,000 | +702.90(+5.42%) |
Jul 01, 2008 | 13480 | 13613 | 12904 | 12962 | 27,600 | -499.90(-3.71%) |
Jun 30, 2008 | 13791 | 13872 | 13406 | 13462 | 22,400 | -340.60(-2.47%) |
Jun 27, 2008 | 14128 | 14128 | 13761 | 13802 | 32,200 | -619.60(-4.30%) |
Jun 26, 2008 | 14301 | 14450 | 14197 | 14422 | 21,800 | +201.70(+1.42%) |
Jun 25, 2008 | 13776 | 14247 | 13736 | 14220 | 23,000 | +113.50(+0.80%) |
Jun 24, 2008 | 14290 | 14433 | 13991 | 14107 | 24,800 | -186.70(-1.31%) |
Jun 23, 2008 | 14423 | 14510 | 14164 | 14293 | 24,600 | -278.00(-1.91%) |
Jun 20, 2008 | 15195 | 15195 | 14521 | 14571 | 26,000 | -516.70(-3.42%) |
Jun 19, 2008 | 15250 | 15259 | 15052 | 15088 | 18,600 | -334.30(-2.17%) |
Jun 18, 2008 | 15744 | 15790 | 15390 | 15422 | 22,000 | -274.60(-1.75%) |
Jun 17, 2008 | 15388 | 15733 | 15359 | 15697 | 18,200 | +301.10(+1.96%) |
Jun 16, 2008 | 15401 | 15553 | 15340 | 15396 | 15,200 | +206.20(+1.36%) |
Jun 13, 2008 | 15327 | 15337 | 15136 | 15190 | 20,200 | -60.60(-0.40%) |
Jun 12, 2008 | 14958 | 15271 | 14748 | 15250 | 25,000 | +64.90(+0.43%) |
Jun 11, 2008 | 15019 | 15226 | 15010 | 15185 | 34,600 | +296.10(+1.99%) |
Jun 10, 2008 | 14980 | 15088 | 14645 | 14889 | 26,400 | -176.90(-1.17%) |
Jun 09, 2008 | 15116 | 15203 | 14846 | 15066 | 24,400 | -506.10(-3.25%) |
Jun 06, 2008 | 15914 | 15971 | 15526 | 15572 | 19,600 | -197.50(-1.25%) |
Jun 05, 2008 | 15480 | 15815 | 15314 | 15770 | 28,600 | +254.90(+1.64%) |
Jun 04, 2008 | 15993 | 15993 | 15442 | 15515 | 23,800 | -447.80(-2.81%) |
Jun 03, 2008 | 15852 | 15985 | 15710 | 15963 | 20,200 | -100.60(-0.63%) |