Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2307 | 2322 | 2298 | 2305 | 0 | +25.83(+1.13%) |
Jul 30, 2008 | 2279 | 2279 | 2279 | 2279 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 2254 | 2279 | 2250 | 2279 | 0 | +3.00(+0.13%) |
Jul 28, 2008 | 2252 | 2280 | 2249 | 2276 | 0 | +30.34(+1.35%) |
Jul 25, 2008 | 2223 | 2245 | 2222 | 2245 | 0 | -11.71(-0.52%) |
Jul 24, 2008 | 2216 | 2257 | 2200 | 2257 | 0 | +31.21(+1.40%) |
Jul 23, 2008 | 2237 | 2239 | 2202 | 2226 | 0 | +13.09(+0.59%) |
Jul 22, 2008 | 2195 | 2216 | 2191 | 2213 | 0 | +17.68(+0.81%) |
Jul 21, 2008 | 2169 | 2195 | 2153 | 2195 | 0 | +53.93(+2.52%) |
Jul 18, 2008 | 2164 | 2168 | 2129 | 2141 | 0 | -26.57(-1.23%) |
Jul 17, 2008 | 2252 | 2252 | 2157 | 2168 | 0 | -50.41(-2.27%) |
Jul 16, 2008 | 2244 | 2244 | 2211 | 2218 | 0 | +3.27(+0.15%) |
Jul 15, 2008 | 2238 | 2245 | 2204 | 2215 | 0 | -44.69(-1.98%) |
Jul 14, 2008 | 2265 | 2283 | 2251 | 2260 | 0 | -17.31(-0.76%) |
Jul 11, 2008 | 2285 | 2285 | 2259 | 2277 | 0 | +0.62(+0.03%) |
Jul 10, 2008 | 2268 | 2276 | 2242 | 2276 | 0 | -9.80(-0.43%) |
Jul 09, 2008 | 2302 | 2309 | 2274 | 2286 | 0 | +7.06(+0.31%) |
Jul 08, 2008 | 2292 | 2306 | 2264 | 2279 | 0 | -24.85(-1.08%) |
Jul 07, 2008 | 2317 | 2321 | 2290 | 2304 | 0 | -10.93(-0.47%) |
Jul 04, 2008 | 2306 | 2316 | 2296 | 2315 | 0 | +28.14(+1.23%) |
Jul 03, 2008 | 2323 | 2323 | 2276 | 2287 | 0 | -91.86(-3.86%) |
Jul 02, 2008 | 2380 | 2394 | 2367 | 2378 | 0 | -0.34(-0.01%) |
Jul 01, 2008 | 2361 | 2384 | 2360 | 2379 | 0 | +29.71(+1.26%) |
Jun 30, 2008 | 2334 | 2349 | 2334 | 2349 | 0 | +16.99(+0.73%) |
Jun 27, 2008 | 2321 | 2345 | 2316 | 2332 | 0 | -18.78(-0.80%) |
Jun 26, 2008 | 2353 | 2366 | 2338 | 2351 | 0 | +9.53(+0.41%) |
Jun 25, 2008 | 2360 | 2362 | 2327 | 2341 | 0 | -24.02(-1.02%) |
Jun 24, 2008 | 2362 | 2370 | 2354 | 2365 | 0 | +2.64(+0.11%) |
Jun 23, 2008 | 2352 | 2367 | 2351 | 2363 | 0 | -9.04(-0.38%) |
Jun 20, 2008 | 2376 | 2386 | 2354 | 2372 | 0 | -1.28(-0.05%) |
Jun 19, 2008 | 2351 | 2376 | 2351 | 2373 | 0 | +8.48(+0.36%) |
Jun 18, 2008 | 2379 | 2390 | 2361 | 2365 | 0 | -13.40(-0.56%) |
Jun 17, 2008 | 2398 | 2400 | 2367 | 2378 | 0 | -20.06(-0.84%) |
Jun 16, 2008 | 2412 | 2419 | 2390 | 2398 | 0 | -0.38(-0.02%) |
Jun 13, 2008 | 2408 | 2416 | 2390 | 2398 | 0 | -10.59(-0.44%) |
Jun 12, 2008 | 2345 | 2409 | 2345 | 2409 | 0 | +34.23(+1.44%) |
Jun 11, 2008 | 2382 | 2390 | 2362 | 2375 | 0 | +0.96(+0.04%) |
Jun 10, 2008 | 2426 | 2426 | 2360 | 2374 | 0 | -36.26(-1.50%) |
Jun 09, 2008 | 2353 | 2411 | 2353 | 2410 | 0 | +7.84(+0.33%) |
Jun 06, 2008 | 2433 | 2437 | 2398 | 2402 | 0 | +2.56(+0.11%) |
Jun 05, 2008 | 2358 | 2400 | 2349 | 2400 | 0 | +37.09(+1.57%) |
Jun 04, 2008 | 2406 | 2407 | 2357 | 2363 | 0 | -41.22(-1.71%) |
Jun 03, 2008 | 2405 | 2424 | 2378 | 2404 | 0 | -23.96(-0.99%) |
Jun 02, 2008 | 2448 | 2461 | 2423 | 2428 | 0 | -16.58(-0.68%) |
May 30, 2008 | 2450 | 2455 | 2434 | 2444 | 0 | -2.60(-0.11%) |
May 29, 2008 | 2456 | 2456 | 2427 | 2447 | 0 | +13.18(+0.54%) |
May 28, 2008 | 2416 | 2434 | 2390 | 2434 | 0 | +36.77(+1.53%) |
May 27, 2008 | 2422 | 2447 | 2387 | 2397 | 0 | -22.73(-0.94%) |
May 26, 2008 | 2424 | 2448 | 2413 | 2420 | 0 | -46.23(-1.87%) |
May 23, 2008 | 2514 | 2516 | 2448 | 2466 | 0 | -37.99(-1.52%) |
May 22, 2008 | 2457 | 2504 | 2452 | 2504 | 0 | +9.24(+0.37%) |
May 21, 2008 | 2482 | 2508 | 2473 | 2495 | 0 | -16.25(-0.65%) |
May 20, 2008 | 2511 | 2511 | 2511 | 2511 | 0 | +0.00(+0.00%) |
May 19, 2008 | 2474 | 2514 | 2474 | 2511 | 0 | +42.12(+1.71%) |
May 16, 2008 | 2462 | 2474 | 2460 | 2469 | 0 | +19.03(+0.78%) |
May 15, 2008 | 2468 | 2469 | 2440 | 2450 | 0 | +0.47(+0.02%) |
May 14, 2008 | 2424 | 2460 | 2424 | 2449 | 0 | +30.44(+1.26%) |
May 13, 2008 | 2393 | 2426 | 2389 | 2419 | 0 | +40.90(+1.72%) |
May 12, 2008 | 2366 | 2382 | 2358 | 2378 | 0 | +2.97(+0.13%) |
May 09, 2008 | 2381 | 2382 | 2361 | 2375 | 0 | -1.90(-0.08%) |
May 08, 2008 | 2360 | 2377 | 2346 | 2377 | 0 | -5.77(-0.24%) |
May 07, 2008 | 2379 | 2389 | 2368 | 2383 | 0 | +10.87(+0.46%) |
May 06, 2008 | 2386 | 2396 | 2366 | 2372 | 0 | -16.16(-0.68%) |
May 05, 2008 | 2361 | 2388 | 2355 | 2388 | 0 | +45.23(+1.93%) |
May 02, 2008 | 2334 | 2343 | 2322 | 2343 | 0 | +38.24(+1.66%) |