Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6344 | 6677 | 6343 | 6655 | 129,884,304 | +154.80(+2.38%) |
Sep 29, 2008 | 6749 | 6786 | 6500 | 6500 | 115,959,200 | -315.40(-4.63%) |
Sep 26, 2008 | 6850 | 6865 | 6763 | 6816 | 94,224,600 | -130.00(-1.87%) |
Sep 25, 2008 | 6793 | 6956 | 6786 | 6946 | 97,424,600 | +165.20(+2.44%) |
Sep 24, 2008 | 6855 | 6865 | 6766 | 6780 | 83,197,800 | -25.20(-0.37%) |
Sep 23, 2008 | 6862 | 6888 | 6769 | 6806 | 124,092,600 | -81.90(-1.19%) |
Sep 22, 2008 | 7029 | 7080 | 6879 | 6887 | 106,472,600 | -137.80(-1.96%) |
Sep 19, 2008 | 6862 | 7082 | 6862 | 7025 | 313,854,912 | +401.90(+6.07%) |
Sep 18, 2008 | 6630 | 6736 | 6587 | 6623 | 180,975,296 | -31.00(-0.47%) |
Sep 17, 2008 | 6856 | 6859 | 6654 | 6654 | 195,623,104 | -78.60(-1.17%) |
Sep 16, 2008 | 6857 | 6891 | 6659 | 6733 | 267,900,304 | -206.20(-2.97%) |
Sep 15, 2008 | 7041 | 7058 | 6828 | 6939 | 218,201,296 | -276.40(-3.83%) |
Sep 12, 2008 | 7120 | 7218 | 7092 | 7216 | 93,009,000 | +144.20(+2.04%) |
Sep 11, 2008 | 7117 | 7133 | 6986 | 7071 | 103,629,000 | -50.10(-0.70%) |
Sep 10, 2008 | 7170 | 7230 | 7105 | 7121 | 120,451,400 | -68.10(-0.95%) |
Sep 09, 2008 | 7157 | 7302 | 7150 | 7190 | 116,368,000 | +12.10(+0.17%) |
Sep 08, 2008 | 7238 | 7242 | 7159 | 7177 | 134,190,400 | +200.80(+2.88%) |
Sep 05, 2008 | 7045 | 7067 | 6955 | 6977 | 109,977,104 | -108.00(-1.52%) |
Sep 04, 2008 | 7271 | 7290 | 7085 | 7085 | 89,232,400 | -172.00(-2.37%) |
Sep 03, 2008 | 7244 | 7299 | 7241 | 7257 | 78,890,200 | -42.00(-0.58%) |
Sep 02, 2008 | 7216 | 7343 | 7200 | 7299 | 90,490,000 | +70.80(+0.98%) |
Sep 01, 2008 | 7184 | 7256 | 7170 | 7228 | 40,695,400 | -10.90(-0.15%) |
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%) |