Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2845 | 2848 | 2774 | 2776 | 44,600 | -60.95(-2.15%) |
Jul 30, 2008 | 2885 | 2894 | 2822 | 2837 | 49,000 | -13.64(-0.48%) |
Jul 29, 2008 | 2868 | 2868 | 2828 | 2850 | 58,600 | -52.70(-1.82%) |
Jul 28, 2008 | 2884 | 2924 | 2884 | 2903 | 62,400 | +37.91(+1.32%) |
Jul 25, 2008 | 2876 | 2889 | 2852 | 2865 | 62,600 | -45.19(-1.55%) |
Jul 24, 2008 | 2862 | 2913 | 2849 | 2910 | 72,600 | +72.44(+2.55%) |
Jul 23, 2008 | 2871 | 2888 | 2831 | 2838 | 61,400 | -8.27(-0.29%) |
Jul 22, 2008 | 2852 | 2869 | 2831 | 2846 | 61,600 | -15.30(-0.53%) |
Jul 21, 2008 | 2760 | 2865 | 2746 | 2861 | 66,400 | +83.05(+2.99%) |
Jul 18, 2008 | 2712 | 2786 | 2666 | 2778 | 57,800 | +93.59(+3.49%) |
Jul 17, 2008 | 2748 | 2773 | 2676 | 2685 | 50,800 | -21.09(-0.78%) |
Jul 16, 2008 | 2754 | 2765 | 2657 | 2706 | 60,000 | -73.58(-2.65%) |
Jul 15, 2008 | 2886 | 2896 | 2770 | 2779 | 71,000 | -98.81(-3.43%) |
Jul 14, 2008 | 2838 | 2895 | 2828 | 2878 | 54,400 | +21.63(+0.76%) |
Jul 11, 2008 | 2864 | 2888 | 2821 | 2857 | 64,800 | -18.82(-0.65%) |
Jul 10, 2008 | 2880 | 2952 | 2862 | 2875 | 91,000 | -45.10(-1.54%) |
Jul 09, 2008 | 2839 | 2921 | 2839 | 2921 | 97,000 | +105.60(+3.75%) |
Jul 08, 2008 | 2806 | 2844 | 2755 | 2815 | 80,200 | +22.55(+0.81%) |
Jul 07, 2008 | 2674 | 2802 | 2674 | 2792 | 77,400 | +122.51(+4.59%) |
Jul 04, 2008 | 2691 | 2713 | 2646 | 2670 | 57,200 | -33.64(-1.24%) |
Jul 03, 2008 | 2611 | 2746 | 2567 | 2704 | 68,200 | +51.80(+1.95%) |
Jul 02, 2008 | 2656 | 2701 | 2628 | 2652 | 40,200 | +0.13(+0.00%) |
Jul 01, 2008 | 2743 | 2753 | 2645 | 2652 | 40,600 | -84.50(-3.09%) |
Jun 30, 2008 | 2724 | 2767 | 2693 | 2736 | 38,600 | -12.33(-0.45%) |
Jun 27, 2008 | 2809 | 2822 | 2723 | 2748 | 60,600 | -153.42(-5.29%) |
Jun 26, 2008 | 2904 | 2931 | 2851 | 2902 | 65,600 | -3.16(-0.11%) |
Jun 25, 2008 | 2794 | 2910 | 2784 | 2905 | 64,800 | +101.99(+3.64%) |
Jun 24, 2008 | 2747 | 2817 | 2729 | 2803 | 48,400 | +42.60(+1.54%) |
Jun 23, 2008 | 2780 | 2813 | 2741 | 2760 | 40,600 | -71.32(-2.52%) |
Jun 20, 2008 | 2811 | 2917 | 2696 | 2832 | 74,200 | +82.87(+3.01%) |
Jun 19, 2008 | 2922 | 2922 | 2742 | 2749 | 56,800 | -192.24(-6.54%) |
Jun 18, 2008 | 2772 | 2945 | 2730 | 2941 | 66,400 | +146.36(+5.24%) |
Jun 17, 2008 | 2873 | 2893 | 2769 | 2795 | 43,200 | -79.35(-2.76%) |
Jun 16, 2008 | 2876 | 2918 | 2812 | 2874 | 40,400 | +5.30(+0.18%) |
Jun 13, 2008 | 2961 | 2976 | 2866 | 2869 | 41,000 | -88.73(-3.00%) |
Jun 12, 2008 | 3012 | 3031 | 2900 | 2958 | 49,600 | -66.71(-2.21%) |
Jun 11, 2008 | 3042 | 3064 | 2992 | 3024 | 47,000 | -48.09(-1.57%) |
Jun 10, 2008 | 3202 | 3216 | 3045 | 3072 | 51,000 | -257.34(-7.73%) |
Jun 09, 2008 | 3330 | 3330 | 3330 | 3330 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 3362 | 3371 | 3313 | 3330 | 34,800 | -21.98(-0.66%) |
Jun 05, 2008 | 3356 | 3376 | 3327 | 3352 | 41,800 | -18.26(-0.54%) |
Jun 04, 2008 | 3424 | 3428 | 3342 | 3370 | 48,000 | -66.49(-1.93%) |
Jun 03, 2008 | 3457 | 3469 | 3409 | 3436 | 56,600 | -22.64(-0.65%) |
Jun 02, 2008 | 3426 | 3484 | 3401 | 3459 | 49,200 | +25.69(+0.75%) |
May 30, 2008 | 3414 | 3450 | 3391 | 3433 | 48,400 | +31.91(+0.94%) |
May 29, 2008 | 3448 | 3482 | 3401 | 3401 | 51,400 | -57.59(-1.66%) |
May 28, 2008 | 3383 | 3486 | 3354 | 3459 | 52,400 | +83.62(+2.48%) |
May 27, 2008 | 3355 | 3384 | 3334 | 3375 | 42,400 | +10.87(+0.32%) |
May 26, 2008 | 3442 | 3444 | 3362 | 3365 | 52,800 | -108.55(-3.13%) |
May 23, 2008 | 3474 | 3521 | 3436 | 3473 | 60,000 | -12.54(-0.36%) |
May 22, 2008 | 3493 | 3558 | 3470 | 3486 | 68,600 | -58.56(-1.65%) |
May 21, 2008 | 3414 | 3561 | 3355 | 3544 | 73,600 | +101.03(+2.93%) |
May 20, 2008 | 3602 | 3632 | 3432 | 3443 | 66,400 | -161.60(-4.48%) |
May 19, 2008 | 3616 | 3625 | 3564 | 3605 | 48,400 | -19.47(-0.54%) |
May 16, 2008 | 3638 | 3661 | 3582 | 3624 | 64,800 | -13.09(-0.36%) |
May 15, 2008 | 3677 | 3707 | 3636 | 3637 | 84,000 | -20.11(-0.55%) |
May 14, 2008 | 3550 | 3662 | 3550 | 3657 | 88,600 | +97.19(+2.73%) |
May 13, 2008 | 3516 | 3615 | 3508 | 3560 | 90,800 | -66.74(-1.84%) |
May 12, 2008 | 3549 | 3669 | 3522 | 3627 | 79,800 | +13.49(+0.37%) |
May 09, 2008 | 3683 | 3693 | 3552 | 3613 | 87,800 | -43.35(-1.19%) |
May 08, 2008 | 3539 | 3658 | 3523 | 3657 | 75,200 | +77.69(+2.17%) |
May 07, 2008 | 3716 | 3774 | 3578 | 3579 | 90,400 | -154.35(-4.13%) |
May 06, 2008 | 3736 | 3786 | 3681 | 3734 | 99,000 | -27.51(-0.73%) |
May 05, 2008 | 3740 | 3768 | 3697 | 3761 | 99,600 | +67.90(+1.84%) |
May 02, 2008 | 3546 | 3705 | 3543 | 3693 | 0 | +0.00(+0.00%) |