Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3374 | 3425 | 3340 | 3378 | 5,017 | +0.00(+0.00%) |
Aug 28, 2008 | 3329 | 3420 | 3326 | 3378 | 2,426 | +50.40(+1.51%) |
Aug 27, 2008 | 3312 | 3330 | 3208 | 3328 | 5,766 | +20.40(+0.62%) |
Aug 26, 2008 | 3344 | 3359 | 3293 | 3307 | 2,652 | -22.80(-0.68%) |
Aug 25, 2008 | 3418 | 3418 | 3317 | 3330 | 2,382 | -87.60(-2.56%) |
Aug 22, 2008 | 3395 | 3426 | 3364 | 3418 | 1,432 | +33.60(+0.99%) |
Aug 21, 2008 | 3361 | 3419 | 3348 | 3384 | 3,699 | +6.00(+0.18%) |
Aug 20, 2008 | 3421 | 3455 | 3325 | 3378 | 3,846 | -37.20(-1.09%) |
Aug 19, 2008 | 3356 | 3480 | 3356 | 3415 | 4,777 | +26.40(+0.78%) |
Aug 18, 2008 | 3352 | 3390 | 3324 | 3389 | 4,002 | +30.00(+0.89%) |
Aug 15, 2008 | 3487 | 3493 | 3292 | 3359 | 6,891 | -99.60(-2.88%) |
Aug 14, 2008 | 3420 | 3496 | 3392 | 3458 | 4,916 | +6.00(+0.17%) |
Aug 13, 2008 | 3503 | 3539 | 3415 | 3452 | 6,580 | -20.40(-0.59%) |
Aug 12, 2008 | 3341 | 3480 | 3289 | 3473 | 8,333 | +111.60(+3.32%) |
Aug 11, 2008 | 3236 | 3428 | 3236 | 3361 | 10,874 | +120.00(+3.70%) |
Aug 08, 2008 | 3223 | 3336 | 3198 | 3241 | 11,375 | +28.80(+0.90%) |
Aug 07, 2008 | 3516 | 3540 | 3193 | 3212 | 38,982 | -379.20(-10.56%) |
Aug 06, 2008 | 3638 | 3686 | 3480 | 3592 | 9,561 | -73.20(-2.00%) |
Aug 05, 2008 | 3746 | 3774 | 3550 | 3665 | 13,170 | -112.80(-2.99%) |
Aug 04, 2008 | 4055 | 4060 | 3754 | 3778 | 7,326 | -288.00(-7.08%) |
Aug 01, 2008 | 3912 | 4139 | 3883 | 4066 | 6,215 | +128.40(+3.26%) |
Jul 31, 2008 | 3810 | 4030 | 3810 | 3937 | 3,731 | +114.00(+2.98%) |
Jul 30, 2008 | 4092 | 4103 | 3816 | 3823 | 10,195 | -218.40(-5.40%) |
Jul 29, 2008 | 4042 | 4186 | 4024 | 4042 | 2,906 | -122.40(-2.94%) |
Jul 28, 2008 | 4158 | 4278 | 4151 | 4164 | 4,497 | +2.40(+0.06%) |
Jul 25, 2008 | 4075 | 4199 | 4075 | 4162 | 5,095 | +130.80(+3.25%) |
Jul 24, 2008 | 4168 | 4223 | 4002 | 4031 | 4,560 | -111.60(-2.69%) |
Jul 23, 2008 | 4019 | 4175 | 3992 | 4142 | 5,528 | +139.20(+3.48%) |
Jul 22, 2008 | 3838 | 4020 | 3833 | 4003 | 4,591 | +183.60(+4.81%) |
Jul 21, 2008 | 3713 | 3858 | 3713 | 3820 | 2,385 | +135.60(+3.68%) |
Jul 18, 2008 | 3918 | 3948 | 3661 | 3684 | 5,262 | -181.20(-4.69%) |
Jul 17, 2008 | 3923 | 3950 | 3815 | 3865 | 3,744 | -33.60(-0.86%) |
Jul 16, 2008 | 4003 | 4020 | 3880 | 3899 | 5,037 | -80.40(-2.02%) |
Jul 15, 2008 | 3881 | 4014 | 3763 | 3979 | 3,942 | +73.20(+1.87%) |
Jul 14, 2008 | 3948 | 4033 | 3893 | 3906 | 4,051 | -37.20(-0.94%) |
Jul 11, 2008 | 3917 | 3948 | 3820 | 3943 | 5,038 | -16.80(-0.42%) |
Jul 10, 2008 | 3908 | 3985 | 3869 | 3960 | 5,820 | +54.00(+1.38%) |
Jul 09, 2008 | 3905 | 4109 | 3895 | 3906 | 9,210 | -6.00(-0.15%) |
Jul 08, 2008 | 3803 | 3960 | 3719 | 3912 | 8,807 | +96.00(+2.52%) |
Jul 07, 2008 | 3911 | 3911 | 3752 | 3816 | 4,513 | -63.60(-1.64%) |
Jul 04, 2008 | 3899 | 3930 | 3762 | 3880 | 2,894 | +0.00(+0.00%) |
Jul 03, 2008 | 3899 | 3930 | 3762 | 3880 | 2,894 | -18.00(-0.46%) |
Jul 02, 2008 | 4006 | 4046 | 3870 | 3898 | 7,804 | -105.60(-2.64%) |
Jul 01, 2008 | 3905 | 4013 | 3844 | 4003 | 5,757 | +63.60(+1.61%) |
Jun 30, 2008 | 3943 | 4044 | 3917 | 3940 | 5,617 | -31.20(-0.79%) |
Jun 27, 2008 | 3804 | 4001 | 3788 | 3971 | 15,403 | +175.20(+4.62%) |
Jun 26, 2008 | 3767 | 3800 | 3744 | 3796 | 5,545 | -7.20(-0.19%) |
Jun 25, 2008 | 3815 | 3828 | 3774 | 3803 | 10,440 | +6.00(+0.16%) |
Jun 24, 2008 | 3720 | 3816 | 3720 | 3797 | 14,530 | +57.60(+1.54%) |
Jun 23, 2008 | 3636 | 3751 | 3604 | 3739 | 11,539 | -82.80(-2.17%) |
Jun 20, 2008 | 3688 | 3870 | 3630 | 3822 | 12,272 | +132.00(+3.58%) |
Jun 19, 2008 | 3612 | 3690 | 3564 | 3690 | 7,587 | +75.60(+2.09%) |
Jun 18, 2008 | 3691 | 3702 | 3582 | 3614 | 6,428 | -57.60(-1.57%) |
Jun 17, 2008 | 3678 | 3780 | 3656 | 3672 | 6,473 | -27.60(-0.75%) |
Jun 16, 2008 | 3696 | 3740 | 3647 | 3700 | 3,950 | -16.80(-0.45%) |
Jun 13, 2008 | 3709 | 3742 | 3592 | 3716 | 5,855 | +49.20(+1.34%) |
Jun 12, 2008 | 3774 | 3833 | 3659 | 3667 | 6,203 | -104.40(-2.77%) |
Jun 11, 2008 | 3684 | 3812 | 3679 | 3772 | 7,426 | +70.80(+1.91%) |
Jun 10, 2008 | 3647 | 3750 | 3600 | 3701 | 8,443 | +18.00(+0.49%) |
Jun 09, 2008 | 3677 | 3690 | 3532 | 3683 | 8,672 | -4.80(-0.13%) |
Jun 06, 2008 | 3760 | 3816 | 3606 | 3688 | 13,665 | -115.20(-3.03%) |
Jun 05, 2008 | 3552 | 3959 | 3552 | 3803 | 26,796 | +184.80(+5.11%) |
Jun 04, 2008 | 3562 | 3619 | 3487 | 3618 | 18,785 | +4.80(+0.13%) |
Jun 03, 2008 | 3347 | 3716 | 3343 | 3613 | 49,288 | +217.20(+6.40%) |