Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7603 | 7604 | 7479 | 7524 | 0 | -25.22(-0.33%) |
Jun 27, 2008 | 7490 | 7586 | 7466 | 7549 | 0 | -263.04(-3.37%) |
Jun 26, 2008 | 7873 | 7905 | 7802 | 7812 | 0 | -43.26(-0.55%) |
Jun 25, 2008 | 7751 | 7855 | 7679 | 7855 | 0 | +116.94(+1.51%) |
Jun 24, 2008 | 7889 | 7928 | 7738 | 7738 | 0 | -138.37(-1.76%) |
Jun 23, 2008 | 7768 | 7917 | 7750 | 7876 | 0 | -25.95(-0.33%) |
Jun 20, 2008 | 8088 | 8088 | 7898 | 7902 | 0 | -145.30(-1.81%) |
Jun 19, 2008 | 8075 | 8107 | 8045 | 8048 | 0 | -169.84(-2.07%) |
Jun 18, 2008 | 8159 | 8254 | 8149 | 8218 | 0 | +15.79(+0.19%) |
Jun 17, 2008 | 8182 | 8204 | 8068 | 8202 | 0 | +32.02(+0.39%) |
Jun 16, 2008 | 8191 | 8227 | 8140 | 8170 | 0 | +64.18(+0.79%) |
Jun 13, 2008 | 8119 | 8162 | 8043 | 8106 | 0 | +43.28(+0.54%) |
Jun 12, 2008 | 8212 | 8216 | 8053 | 8062 | 0 | -283.28(-3.39%) |
Jun 11, 2008 | 8402 | 8423 | 8298 | 8346 | 0 | -24.41(-0.29%) |
Jun 10, 2008 | 8582 | 8602 | 8370 | 8370 | 0 | -217.96(-2.54%) |
Jun 09, 2008 | 8522 | 8596 | 8515 | 8588 | 0 | -157.39(-1.80%) |
Jun 06, 2008 | 8803 | 8809 | 8745 | 8745 | 0 | +6.89(+0.08%) |
Jun 05, 2008 | 8650 | 8746 | 8521 | 8738 | 0 | +110.66(+1.28%) |
Jun 04, 2008 | 8595 | 8636 | 8562 | 8628 | 0 | +48.37(+0.56%) |
Jun 03, 2008 | 8665 | 8693 | 8558 | 8579 | 0 | -145.04(-1.66%) |
Jun 02, 2008 | 8638 | 8724 | 8631 | 8724 | 0 | +105.39(+1.22%) |
May 30, 2008 | 8762 | 8766 | 8548 | 8619 | 0 | -65.84(-0.76%) |
May 29, 2008 | 8774 | 8794 | 8676 | 8685 | 0 | +19.19(+0.22%) |
May 28, 2008 | 8827 | 8835 | 8666 | 8666 | 0 | -112.66(-1.28%) |
May 27, 2008 | 8779 | 8790 | 8724 | 8778 | 0 | +70.56(+0.81%) |
May 26, 2008 | 8809 | 8811 | 8707 | 8708 | 0 | -126.90(-1.44%) |
May 23, 2008 | 9007 | 9051 | 8835 | 8835 | 0 | -173.30(-1.92%) |
May 22, 2008 | 8899 | 9008 | 8878 | 9008 | 0 | -7.54(-0.08%) |
May 21, 2008 | 9037 | 9080 | 8973 | 9016 | 0 | -53.32(-0.59%) |
May 20, 2008 | 9310 | 9310 | 9057 | 9069 | 0 | -226.31(-2.43%) |
May 19, 2008 | 9250 | 9295 | 9207 | 9295 | 0 | +97.79(+1.06%) |
May 16, 2008 | 9211 | 9242 | 9171 | 9197 | 0 | +40.23(+0.44%) |
May 15, 2008 | 9093 | 9159 | 9088 | 9157 | 0 | +138.76(+1.54%) |
May 14, 2008 | 9039 | 9057 | 8994 | 9018 | 0 | +28.89(+0.32%) |
May 13, 2008 | 8895 | 8995 | 8859 | 8990 | 0 | +159.48(+1.81%) |
May 12, 2008 | 8809 | 8839 | 8754 | 8830 | 0 | +37.66(+0.43%) |
May 09, 2008 | 8895 | 8896 | 8792 | 8792 | 0 | -74.23(-0.84%) |
May 08, 2008 | 8866 | 8881 | 8807 | 8867 | 0 | -59.72(-0.67%) |
May 07, 2008 | 8920 | 8978 | 8902 | 8926 | 0 | +68.97(+0.78%) |
May 06, 2008 | 8852 | 8862 | 8783 | 8857 | 0 | +20.30(+0.23%) |
May 05, 2008 | 8969 | 8976 | 8814 | 8837 | 0 | -126.56(-1.41%) |
May 02, 2008 | 8998 | 9011 | 8950 | 8964 | 0 | +43.71(+0.49%) |
May 01, 2008 | 8918 | 8963 | 8883 | 8920 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 8918 | 8963 | 8883 | 8920 | 0 | +28.18(+0.32%) |
Apr 29, 2008 | 9056 | 9078 | 8892 | 8892 | 0 | -187.86(-2.07%) |
Apr 28, 2008 | 8966 | 9080 | 8954 | 9080 | 0 | +131.77(+1.47%) |
Apr 25, 2008 | 9053 | 9063 | 8945 | 8948 | 0 | -42.50(-0.47%) |
Apr 24, 2008 | 9025 | 9064 | 8975 | 8990 | 0 | -18.16(-0.20%) |
Apr 23, 2008 | 9033 | 9079 | 8952 | 9008 | 0 | -28.76(-0.32%) |
Apr 22, 2008 | 9068 | 9081 | 8997 | 9037 | 0 | -46.07(-0.51%) |
Apr 21, 2008 | 9157 | 9160 | 9048 | 9083 | 0 | +8.98(+0.10%) |
Apr 18, 2008 | 9093 | 9123 | 9025 | 9074 | 0 | -16.09(-0.18%) |
Apr 17, 2008 | 9186 | 9195 | 9064 | 9090 | 0 | +24.39(+0.27%) |
Apr 16, 2008 | 9008 | 9069 | 8982 | 9066 | 0 | +141.26(+1.58%) |
Apr 15, 2008 | 8931 | 8952 | 8885 | 8925 | 0 | +32.10(+0.36%) |
Apr 14, 2008 | 8877 | 8929 | 8839 | 8893 | 0 | -16.90(-0.19%) |
Apr 11, 2008 | 8873 | 8937 | 8840 | 8910 | 0 | +80.18(+0.91%) |
Apr 10, 2008 | 8682 | 8829 | 8682 | 8829 | 0 | +161.47(+1.86%) |
Apr 09, 2008 | 8685 | 8760 | 8629 | 8668 | 0 | -4.92(-0.06%) |
Apr 08, 2008 | 8717 | 8726 | 8673 | 8673 | 0 | -56.94(-0.65%) |
Apr 07, 2008 | 8639 | 8730 | 8620 | 8730 | 0 | +133.45(+1.55%) |
Apr 04, 2008 | 8594 | 8622 | 8556 | 8596 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 8594 | 8622 | 8556 | 8596 | 0 | -8.98(-0.10%) |
Apr 02, 2008 | 8579 | 8620 | 8520 | 8605 | 0 | +185.60(+2.20%) |