Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22879 | 22879 | 22696 | 22731 | 1,572,662,144 | +40.50(+0.18%) |
Jul 30, 2008 | 22637 | 22751 | 22573 | 22691 | 1,968,748,032 | +432.60(+1.94%) |
Jul 29, 2008 | 22266 | 22266 | 22089 | 22258 | 1,403,232,640 | -429.20(-1.89%) |
Jul 28, 2008 | 22802 | 22862 | 22619 | 22687 | 1,081,764,352 | -53.50(-0.24%) |
Jul 25, 2008 | 22752 | 22843 | 22542 | 22741 | 1,917,652,608 | -347.00(-1.50%) |
Jul 24, 2008 | 23331 | 23369 | 23063 | 23088 | 2,589,708,544 | -46.90(-0.20%) |
Jul 23, 2008 | 22901 | 23135 | 22871 | 23135 | 2,586,745,600 | +607.10(+2.69%) |
Jul 22, 2008 | 22431 | 22691 | 22393 | 22528 | 1,505,886,464 | -5.40(-0.02%) |
Jul 21, 2008 | 22523 | 22646 | 22455 | 22533 | 2,571,576,832 | +658.70(+3.01%) |
Jul 18, 2008 | 22011 | 22011 | 21677 | 21874 | 1,842,076,416 | +139.50(+0.64%) |
Jul 17, 2008 | 21825 | 21892 | 21672 | 21735 | 2,289,947,648 | +511.20(+2.41%) |
Jul 16, 2008 | 20989 | 21334 | 20989 | 21224 | 1,784,065,152 | +48.70(+0.23%) |
Jul 15, 2008 | 21644 | 21644 | 21077 | 21175 | 2,140,147,968 | -839.70(-3.81%) |
Jul 14, 2008 | 22205 | 22360 | 21872 | 22014 | 1,494,919,552 | -170.10(-0.77%) |
Jul 11, 2008 | 21835 | 22225 | 21761 | 22185 | 2,163,732,480 | +362.80(+1.66%) |
Jul 10, 2008 | 21562 | 22021 | 21499 | 21822 | 2,512,108,288 | +16.00(+0.07%) |
Jul 09, 2008 | 21741 | 21954 | 21532 | 21806 | 2,691,241,472 | +585.00(+2.76%) |
Jul 08, 2008 | 21633 | 21684 | 21099 | 21221 | 2,015,196,800 | -692.30(-3.16%) |
Jul 07, 2008 | 21403 | 21916 | 21403 | 21913 | 1,964,579,200 | +489.30(+2.28%) |
Jul 04, 2008 | 21402 | 21534 | 21345 | 21424 | 1,796,344,192 | +181.00(+0.85%) |
Jul 03, 2008 | 21390 | 21742 | 21164 | 21243 | 2,725,284,864 | -461.60(-2.13%) |
Jul 02, 2008 | 21785 | 21938 | 21556 | 21704 | 2,548,582,656 | -397.60(-1.80%) |
Jul 01, 2008 | 22102 | 22102 | 22102 | 22102 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 22238 | 22238 | 21998 | 22102 | 1,489,375,744 | +59.70(+0.27%) |
Jun 27, 2008 | 21901 | 22202 | 21774 | 22042 | 2,215,868,928 | -413.40(-1.84%) |
Jun 26, 2008 | 22742 | 22885 | 22442 | 22456 | 1,858,470,400 | -179.50(-0.79%) |
Jun 25, 2008 | 22745 | 22828 | 22568 | 22635 | 1,404,586,880 | +179.20(+0.80%) |
Jun 24, 2008 | 22697 | 22732 | 22456 | 22456 | 1,738,774,656 | -259.00(-1.14%) |
Jun 23, 2008 | 22407 | 22830 | 22385 | 22715 | 1,772,604,160 | -30.60(-0.13%) |
Jun 20, 2008 | 22818 | 23412 | 22746 | 22746 | 2,389,576,704 | -52.00(-0.23%) |
Jun 19, 2008 | 22849 | 23000 | 22734 | 22798 | 1,847,304,832 | -528.20(-2.26%) |
Jun 18, 2008 | 23114 | 23492 | 22947 | 23326 | 2,194,547,456 | +267.80(+1.16%) |
Jun 17, 2008 | 23008 | 23129 | 22872 | 23058 | 1,172,435,712 | +28.30(+0.12%) |
Jun 16, 2008 | 22814 | 23233 | 22814 | 23030 | 1,493,182,848 | +437.40(+1.94%) |
Jun 13, 2008 | 22921 | 22984 | 22592 | 22592 | 1,499,591,296 | -431.60(-1.87%) |
Jun 12, 2008 | 22821 | 23024 | 22695 | 23024 | 2,122,609,152 | -303.70(-1.30%) |
Jun 11, 2008 | 23289 | 23486 | 23178 | 23328 | 1,655,617,152 | -47.90(-0.20%) |
Jun 10, 2008 | 23689 | 23741 | 23343 | 23376 | 2,721,477,120 | -1026.70(-4.21%) |
Jun 09, 2008 | 24402 | 24402 | 24402 | 24402 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 24506 | 24525 | 24393 | 24402 | 1,723,142,784 | +146.90(+0.61%) |
Jun 05, 2008 | 24150 | 24322 | 24004 | 24255 | 1,718,557,952 | +132.10(+0.55%) |
Jun 04, 2008 | 24328 | 24463 | 24123 | 24123 | 1,965,733,248 | -252.60(-1.04%) |
Jun 03, 2008 | 24556 | 24591 | 24255 | 24376 | 2,556,822,784 | -455.60(-1.83%) |
Jun 02, 2008 | 24542 | 24923 | 24454 | 24831 | 1,826,960,768 | +298.30(+1.22%) |
May 30, 2008 | 24448 | 24586 | 24290 | 24533 | 2,117,152,768 | +149.10(+0.61%) |
May 29, 2008 | 24542 | 24542 | 24222 | 24384 | 1,779,312,384 | +134.50(+0.55%) |
May 28, 2008 | 24209 | 24339 | 24179 | 24250 | 1,445,198,720 | -32.50(-0.13%) |
May 27, 2008 | 24239 | 24441 | 24221 | 24282 | 1,144,928,256 | +154.70(+0.64%) |
May 26, 2008 | 24234 | 24332 | 24100 | 24127 | 1,780,722,048 | -586.80(-2.37%) |
May 23, 2008 | 25085 | 25128 | 24694 | 24714 | 1,574,829,440 | -329.00(-1.31%) |
May 22, 2008 | 24984 | 25058 | 24700 | 25043 | 2,061,192,832 | -417.20(-1.64%) |
May 21, 2008 | 24828 | 25498 | 24820 | 25460 | 2,106,344,832 | +290.80(+1.16%) |
May 20, 2008 | 25692 | 25703 | 25042 | 25170 | 2,068,788,736 | -572.70(-2.22%) |
May 19, 2008 | 25592 | 25822 | 25592 | 25742 | 1,587,602,560 | +123.30(+0.48%) |
May 16, 2008 | 25666 | 25748 | 25534 | 25619 | 2,457,737,216 | +105.20(+0.41%) |
May 15, 2008 | 25719 | 25737 | 25208 | 25514 | 2,136,959,744 | -19.80(-0.08%) |
May 14, 2008 | 25461 | 25547 | 25108 | 25534 | 1,855,836,800 | -19.30(-0.08%) |
May 13, 2008 | 25190 | 25602 | 25032 | 25553 | 2,460,693,248 | +489.60(+1.95%) |
May 12, 2008 | 25063 | 25063 | 25063 | 25063 | 0 | +0.00(+0.00%) |
May 09, 2008 | 25402 | 25484 | 24911 | 25063 | 2,068,025,344 | -386.60(-1.52%) |
May 08, 2008 | 25442 | 25617 | 25354 | 25450 | 1,846,277,632 | -160.40(-0.63%) |
May 07, 2008 | 26378 | 26378 | 25471 | 25610 | 2,539,309,312 | -651.90(-2.48%) |
May 06, 2008 | 26085 | 26315 | 26073 | 26262 | 1,696,803,968 | +78.20(+0.30%) |
May 05, 2008 | 26322 | 26387 | 26119 | 26184 | 1,900,574,464 | -57.10(-0.22%) |
May 02, 2008 | 26325 | 26374 | 26174 | 26241 | 2,749,028,096 | +485.70(+1.89%) |