Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 3136 | 3458 | 3136 | 3396 | 115,655 | +808.80(+31.26%) |
May 30, 2008 | 2550 | 2599 | 2501 | 2587 | 3,050 | +61.20(+2.42%) |
May 29, 2008 | 2545 | 2591 | 2510 | 2526 | 6,464 | -21.60(-0.85%) |
May 28, 2008 | 2578 | 2603 | 2524 | 2548 | 3,831 | -12.00(-0.47%) |
May 27, 2008 | 2528 | 2609 | 2528 | 2560 | 2,615 | +38.40(+1.52%) |
May 26, 2008 | 2466 | 2561 | 2466 | 2521 | 3,374 | +0.00(+0.00%) |
May 23, 2008 | 2466 | 2561 | 2466 | 2521 | 3,374 | +48.00(+1.94%) |
May 22, 2008 | 2431 | 2518 | 2401 | 2473 | 4,009 | +54.00(+2.23%) |
May 21, 2008 | 2491 | 2508 | 2407 | 2419 | 3,948 | -61.20(-2.47%) |
May 20, 2008 | 2346 | 2536 | 2346 | 2480 | 5,895 | +129.60(+5.51%) |
May 19, 2008 | 2353 | 2426 | 2339 | 2351 | 7,437 | +3.60(+0.15%) |
May 16, 2008 | 2358 | 2358 | 2299 | 2347 | 3,743 | +0.00(+0.00%) |
May 15, 2008 | 2340 | 2426 | 2326 | 2347 | 6,585 | +49.20(+2.14%) |
May 14, 2008 | 2264 | 2347 | 2256 | 2298 | 2,299 | +37.20(+1.65%) |
May 13, 2008 | 2310 | 2310 | 2220 | 2261 | 6,757 | -45.60(-1.98%) |
May 12, 2008 | 2335 | 2338 | 2261 | 2306 | 2,587 | -20.40(-0.88%) |
May 09, 2008 | 2302 | 2332 | 2254 | 2327 | 3,784 | -44.40(-1.87%) |
May 08, 2008 | 2392 | 2416 | 2329 | 2371 | 4,716 | -16.80(-0.70%) |
May 07, 2008 | 2488 | 2563 | 2370 | 2388 | 4,541 | -90.00(-3.63%) |
May 06, 2008 | 2526 | 2543 | 2448 | 2478 | 3,888 | -66.00(-2.59%) |
May 05, 2008 | 2620 | 2640 | 2502 | 2544 | 4,088 | -67.20(-2.57%) |
May 02, 2008 | 2604 | 2612 | 2552 | 2611 | 4,097 | +31.20(+1.21%) |