Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3011 | 3030 | 2989 | 3015 | 0 | +3.41(+0.11%) |
Jul 30, 2008 | 2946 | 3013 | 2946 | 3011 | 0 | +65.09(+2.21%) |
Jul 29, 2008 | 2893 | 2950 | 2893 | 2946 | 0 | +53.26(+1.84%) |
Jul 28, 2008 | 2922 | 2934 | 2893 | 2893 | 0 | -29.03(-0.99%) |
Jul 25, 2008 | 2873 | 2925 | 2873 | 2922 | 0 | +48.79(+1.70%) |
Jul 24, 2008 | 2908 | 2926 | 2872 | 2873 | 0 | -34.64(-1.19%) |
Jul 23, 2008 | 2852 | 2913 | 2852 | 2908 | 0 | +56.36(+1.98%) |
Jul 22, 2008 | 2826 | 2855 | 2805 | 2852 | 0 | +25.21(+0.89%) |
Jul 21, 2008 | 2822 | 2863 | 2822 | 2826 | 0 | +4.50(+0.16%) |
Jul 18, 2008 | 2778 | 2823 | 2778 | 2822 | 0 | +43.66(+1.57%) |
Jul 17, 2008 | 2728 | 2805 | 2728 | 2778 | 0 | +50.08(+1.84%) |
Jul 16, 2008 | 2728 | 2728 | 2728 | 2728 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 2770 | 2770 | 2724 | 2728 | 0 | -42.08(-1.52%) |
Jul 14, 2008 | 2761 | 2790 | 2761 | 2770 | 0 | +9.05(+0.33%) |
Jul 11, 2008 | 2804 | 2813 | 2753 | 2761 | 0 | -42.68(-1.52%) |
Jul 10, 2008 | 2823 | 2833 | 2798 | 2804 | 0 | -19.62(-0.69%) |
Jul 09, 2008 | 2821 | 2857 | 2821 | 2823 | 0 | +2.93(+0.10%) |
Jul 08, 2008 | 2796 | 2832 | 2796 | 2821 | 0 | +24.08(+0.86%) |
Jul 07, 2008 | 2769 | 2821 | 2769 | 2796 | 0 | +27.91(+1.01%) |
Jul 04, 2008 | 2759 | 2800 | 2754 | 2769 | 0 | +9.84(+0.36%) |
Jul 03, 2008 | 2840 | 2841 | 2756 | 2759 | 0 | -81.21(-2.86%) |
Jul 02, 2008 | 2953 | 2964 | 2837 | 2840 | 0 | -112.99(-3.83%) |
Jul 01, 2008 | 3000 | 3001 | 2928 | 2953 | 0 | -47.02(-1.57%) |
Jun 30, 2008 | 3025 | 3050 | 2991 | 3000 | 0 | -25.20(-0.83%) |
Jun 27, 2008 | 3043 | 3047 | 2992 | 3025 | 0 | -17.88(-0.59%) |
Jun 26, 2008 | 3078 | 3089 | 3038 | 3043 | 0 | -34.58(-1.12%) |
Jun 25, 2008 | 3046 | 3084 | 3046 | 3078 | 0 | +31.58(+1.04%) |
Jun 24, 2008 | 3047 | 3072 | 3032 | 3046 | 0 | -1.31(-0.04%) |
Jun 23, 2008 | 3035 | 3057 | 3035 | 3047 | 0 | +12.13(+0.40%) |
Jun 20, 2008 | 3072 | 3092 | 3026 | 3035 | 0 | -37.02(-1.21%) |
Jun 19, 2008 | 3051 | 3108 | 3051 | 3072 | 0 | +21.26(+0.70%) |
Jun 18, 2008 | 3038 | 3058 | 3038 | 3051 | 0 | +12.59(+0.41%) |
Jun 17, 2008 | 3024 | 3051 | 3024 | 3038 | 0 | +13.95(+0.46%) |
Jun 16, 2008 | 3068 | 3075 | 3020 | 3024 | 0 | -43.22(-1.41%) |
Jun 13, 2008 | 3050 | 3086 | 3050 | 3068 | 0 | +17.52(+0.57%) |
Jun 12, 2008 | 3001 | 3080 | 3001 | 3050 | 0 | +49.50(+1.65%) |
Jun 11, 2008 | 3018 | 3024 | 2970 | 3001 | 0 | -17.50(-0.58%) |
Jun 10, 2008 | 3018 | 3020 | 2997 | 3018 | 0 | -0.06(-0.00%) |
Jun 09, 2008 | 3017 | 3055 | 3001 | 3018 | 0 | +0.75(+0.02%) |
Jun 06, 2008 | 3080 | 3092 | 3015 | 3017 | 0 | -62.75(-2.04%) |
Jun 05, 2008 | 3048 | 3085 | 3043 | 3080 | 0 | +32.18(+1.06%) |
Jun 04, 2008 | 3043 | 3049 | 3035 | 3048 | 0 | +4.73(+0.16%) |
Jun 03, 2008 | 3045 | 3068 | 3038 | 3043 | 0 | -1.71(-0.06%) |
Jun 02, 2008 | 3049 | 3068 | 3043 | 3045 | 0 | -3.91(-0.13%) |
May 30, 2008 | 3096 | 3107 | 3048 | 3049 | 0 | -47.26(-1.53%) |
May 29, 2008 | 3070 | 3114 | 3070 | 3096 | 0 | +25.78(+0.84%) |
May 28, 2008 | 3067 | 3083 | 3056 | 3070 | 0 | +3.55(+0.12%) |
May 27, 2008 | 3053 | 3074 | 3044 | 3067 | 0 | +13.76(+0.45%) |
May 26, 2008 | 3027 | 3055 | 3027 | 3053 | 0 | +26.11(+0.86%) |
May 23, 2008 | 3025 | 3037 | 3019 | 3027 | 0 | +1.45(+0.05%) |
May 22, 2008 | 3021 | 3027 | 2997 | 3025 | 0 | +4.44(+0.15%) |
May 21, 2008 | 3021 | 3021 | 3021 | 3021 | 0 | +0.00(+0.00%) |
May 20, 2008 | 2988 | 3023 | 2988 | 3021 | 0 | +32.90(+1.10%) |
May 19, 2008 | 2964 | 3001 | 2964 | 2988 | 0 | +24.28(+0.82%) |
May 16, 2008 | 2919 | 2965 | 2919 | 2964 | 0 | +45.27(+1.55%) |
May 15, 2008 | 2909 | 2923 | 2906 | 2919 | 0 | +9.26(+0.32%) |
May 14, 2008 | 2896 | 2924 | 2896 | 2909 | 0 | +13.17(+0.45%) |
May 13, 2008 | 2907 | 2915 | 2884 | 2896 | 0 | -10.58(-0.36%) |
May 12, 2008 | 2920 | 2931 | 2907 | 2907 | 0 | -12.96(-0.44%) |
May 09, 2008 | 2922 | 2925 | 2898 | 2920 | 0 | -2.49(-0.09%) |
May 08, 2008 | 2924 | 2929 | 2915 | 2922 | 0 | -2.26(-0.08%) |
May 07, 2008 | 2957 | 2972 | 2916 | 2924 | 0 | -33.06(-1.12%) |
May 06, 2008 | 2979 | 2986 | 2955 | 2957 | 0 | -21.86(-0.73%) |
May 05, 2008 | 2998 | 3013 | 2977 | 2979 | 0 | -18.48(-0.62%) |
May 02, 2008 | 2989 | 3025 | 2989 | 2998 | 0 | +8.42(+0.28%) |