Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7222 | 7273 | 7195 | 7239 | 77,351,000 | +48.30(+0.67%) |
Aug 28, 2008 | 7087 | 7230 | 7056 | 7190 | 90,222,200 | +103.80(+1.46%) |
Aug 27, 2008 | 7073 | 7094 | 7013 | 7087 | 72,562,600 | -7.10(-0.10%) |
Aug 26, 2008 | 7025 | 7113 | 6980 | 7094 | 65,126,400 | +31.10(+0.44%) |
Aug 25, 2008 | 7070 | 7142 | 7060 | 7063 | 33,849,800 | -31.50(-0.44%) |
Aug 22, 2008 | 7014 | 7116 | 6995 | 7094 | 77,284,400 | +93.60(+1.34%) |
Aug 21, 2008 | 7046 | 7055 | 6997 | 7000 | 76,841,400 | -99.50(-1.40%) |
Aug 20, 2008 | 7136 | 7149 | 7054 | 7100 | 72,557,800 | -15.20(-0.21%) |
Aug 19, 2008 | 7164 | 7180 | 7103 | 7115 | 74,435,000 | -116.20(-1.61%) |
Aug 18, 2008 | 7173 | 7279 | 7143 | 7231 | 56,136,800 | -4.50(-0.06%) |
Aug 15, 2008 | 7227 | 7274 | 7214 | 7236 | 72,765,800 | +29.40(+0.41%) |
Aug 14, 2008 | 7220 | 7259 | 7156 | 7206 | 85,905,800 | +13.00(+0.18%) |
Aug 13, 2008 | 7258 | 7280 | 7171 | 7194 | 90,994,800 | -108.30(-1.48%) |
Aug 12, 2008 | 7313 | 7358 | 7280 | 7302 | 113,765,400 | -35.90(-0.49%) |
Aug 11, 2008 | 7283 | 7348 | 7266 | 7338 | 77,811,200 | +75.60(+1.04%) |
Aug 08, 2008 | 7146 | 7294 | 7143 | 7262 | 92,188,400 | +80.00(+1.11%) |
Aug 07, 2008 | 7179 | 7265 | 7150 | 7182 | 106,216,896 | -27.20(-0.38%) |
Aug 06, 2008 | 7246 | 7258 | 7162 | 7209 | 102,118,896 | +18.50(+0.26%) |
Aug 05, 2008 | 7103 | 7195 | 7070 | 7191 | 105,232,200 | +112.60(+1.59%) |
Aug 04, 2008 | 7070 | 7133 | 7070 | 7078 | 83,390,400 | -63.01(-0.88%) |
Aug 01, 2008 | 7118 | 7189 | 7089 | 7141 | 0 | +0.01(+0.00%) |
Jul 31, 2008 | 7118 | 7189 | 7089 | 7141 | 82,791,800 | +32.30(+0.45%) |
Jul 30, 2008 | 7091 | 7151 | 7020 | 7109 | 94,157,200 | +115.60(+1.65%) |
Jul 29, 2008 | 6880 | 7049 | 6861 | 6993 | 119,370,496 | +24.40(+0.35%) |
Jul 28, 2008 | 6991 | 7025 | 6940 | 6969 | 80,412,400 | -46.10(-0.66%) |
Jul 25, 2008 | 7011 | 7039 | 6940 | 7015 | 106,995,600 | -41.90(-0.59%) |
Jul 24, 2008 | 7147 | 7150 | 7040 | 7057 | 139,374,096 | -1.30(-0.02%) |
Jul 23, 2008 | 7019 | 7082 | 6996 | 7058 | 119,502,000 | +135.90(+1.96%) |
Jul 22, 2008 | 6787 | 6952 | 6760 | 6922 | 98,275,000 | +64.10(+0.93%) |
Jul 21, 2008 | 6817 | 6925 | 6759 | 6858 | 85,213,200 | +30.90(+0.45%) |
Jul 18, 2008 | 6695 | 6837 | 6648 | 6827 | 135,272,704 | +88.10(+1.31%) |
Jul 17, 2008 | 6720 | 6822 | 6680 | 6739 | 142,847,904 | +155.70(+2.37%) |
Jul 16, 2008 | 6584 | 6620 | 6423 | 6584 | 122,453,504 | +21.50(+0.33%) |
Jul 15, 2008 | 6606 | 6613 | 6478 | 6562 | 122,439,400 | -113.30(-1.70%) |
Jul 14, 2008 | 6702 | 6758 | 6675 | 6675 | 73,272,200 | +36.40(+0.55%) |
Jul 11, 2008 | 6841 | 6856 | 6639 | 6639 | 107,961,200 | -164.20(-2.41%) |
Jul 10, 2008 | 6824 | 6872 | 6764 | 6803 | 113,798,496 | -118.30(-1.71%) |
Jul 09, 2008 | 6850 | 6949 | 6830 | 6921 | 103,180,096 | +133.30(+1.96%) |
Jul 08, 2008 | 6685 | 6818 | 6661 | 6788 | 114,028,800 | -27.60(-0.40%) |
Jul 07, 2008 | 6834 | 6836 | 6739 | 6816 | 81,470,400 | +43.00(+0.63%) |
Jul 04, 2008 | 6905 | 6909 | 6752 | 6773 | 71,704,200 | -71.40(-1.04%) |
Jul 03, 2008 | 6764 | 6896 | 6739 | 6844 | 125,294,704 | +0.30(+0.00%) |
Jul 02, 2008 | 6891 | 6945 | 6831 | 6844 | 126,300,000 | -5.90(-0.09%) |
Jul 01, 2008 | 6936 | 6949 | 6801 | 6850 | 135,201,408 | -108.80(-1.56%) |
Jun 30, 2008 | 6851 | 6964 | 6799 | 6958 | 112,894,096 | +97.00(+1.41%) |
Jun 27, 2008 | 6898 | 6932 | 6804 | 6862 | 101,264,800 | -88.20(-1.27%) |
Jun 26, 2008 | 7044 | 7060 | 6934 | 6950 | 108,280,600 | -131.70(-1.86%) |
Jun 25, 2008 | 7054 | 7082 | 7012 | 7081 | 94,188,600 | +55.30(+0.79%) |
Jun 24, 2008 | 7020 | 7082 | 6956 | 7026 | 120,763,400 | -0.80(-0.01%) |
Jun 23, 2008 | 7055 | 7098 | 7009 | 7027 | 76,868,000 | -42.50(-0.60%) |
Jun 20, 2008 | 7160 | 7197 | 7012 | 7069 | 182,574,592 | -89.50(-1.25%) |
Jun 19, 2008 | 7134 | 7186 | 7094 | 7159 | 80,791,000 | -23.70(-0.33%) |
Jun 18, 2008 | 7236 | 7239 | 7148 | 7183 | 99,054,200 | -68.80(-0.95%) |
Jun 17, 2008 | 7274 | 7328 | 7251 | 7251 | 76,638,000 | +13.10(+0.18%) |
Jun 16, 2008 | 7276 | 7314 | 7163 | 7238 | 62,224,000 | -23.10(-0.32%) |
Jun 13, 2008 | 7221 | 7313 | 7152 | 7261 | 85,517,800 | +38.60(+0.53%) |
Jun 12, 2008 | 7159 | 7265 | 7122 | 7223 | 95,181,400 | +55.50(+0.77%) |
Jun 11, 2008 | 7326 | 7336 | 7121 | 7167 | 89,966,200 | -116.90(-1.60%) |
Jun 10, 2008 | 7266 | 7303 | 7228 | 7284 | 100,890,800 | -41.70(-0.57%) |
Jun 09, 2008 | 7326 | 7386 | 7268 | 7326 | 119,475,600 | -60.50(-0.82%) |
Jun 06, 2008 | 7611 | 7612 | 7355 | 7386 | 115,359,696 | -180.80(-2.39%) |
Jun 05, 2008 | 7524 | 7588 | 7502 | 7567 | 132,997,400 | +52.70(+0.70%) |
Jun 04, 2008 | 7549 | 7556 | 7448 | 7514 | 106,173,000 | -75.90(-1.00%) |
Jun 03, 2008 | 7499 | 7594 | 7498 | 7590 | 111,109,904 | +34.70(+0.46%) |