Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11887 | 11978 | 11775 | 11881 | 298,000 | +63.40(+0.54%) |
Jul 30, 2008 | 11788 | 11922 | 11741 | 11818 | 273,000 | +134.10(+1.15%) |
Jul 29, 2008 | 11323 | 11696 | 11321 | 11684 | 288,200 | +199.20(+1.73%) |
Jul 28, 2008 | 11574 | 11640 | 11474 | 11485 | 210,400 | -105.30(-0.91%) |
Jul 25, 2008 | 11556 | 11593 | 11459 | 11590 | 224,200 | -85.20(-0.73%) |
Jul 24, 2008 | 12003 | 12014 | 11667 | 11675 | 259,200 | -259.80(-2.18%) |
Jul 23, 2008 | 11814 | 11952 | 11774 | 11935 | 290,600 | +324.80(+2.80%) |
Jul 22, 2008 | 11722 | 11735 | 11372 | 11610 | 342,000 | -174.50(-1.48%) |
Jul 21, 2008 | 11867 | 11939 | 11693 | 11785 | 239,400 | -110.70(-0.93%) |
Jul 18, 2008 | 11610 | 11929 | 11494 | 11895 | 307,400 | +253.20(+2.17%) |
Jul 17, 2008 | 11454 | 11710 | 11442 | 11642 | 362,600 | +354.40(+3.14%) |
Jul 16, 2008 | 11161 | 11330 | 11019 | 11288 | 293,200 | +136.10(+1.22%) |
Jul 15, 2008 | 11328 | 11346 | 10932 | 11152 | 325,000 | -291.40(-2.55%) |
Jul 14, 2008 | 11449 | 11602 | 11443 | 11443 | 226,400 | +59.50(+0.52%) |
Jul 11, 2008 | 11838 | 11845 | 11381 | 11384 | 250,400 | -356.00(-3.03%) |
Jul 10, 2008 | 11798 | 11892 | 11700 | 11740 | 228,200 | -260.30(-2.17%) |
Jul 09, 2008 | 11924 | 12000 | 11855 | 12000 | 283,200 | +205.10(+1.74%) |
Jul 08, 2008 | 11733 | 11943 | 11683 | 11795 | 286,600 | -187.50(-1.56%) |
Jul 07, 2008 | 11869 | 12006 | 11816 | 11982 | 253,200 | +216.30(+1.84%) |
Jul 04, 2008 | 12010 | 12022 | 11696 | 11766 | 214,800 | -214.20(-1.79%) |
Jul 03, 2008 | 11712 | 12033 | 11630 | 11980 | 334,200 | +123.20(+1.04%) |
Jul 02, 2008 | 11778 | 11957 | 11682 | 11857 | 300,400 | +86.00(+0.73%) |
Jul 01, 2008 | 12028 | 12035 | 11642 | 11771 | 284,800 | -275.30(-2.29%) |
Jun 30, 2008 | 12092 | 12136 | 11874 | 12046 | 274,800 | -43.60(-0.36%) |
Jun 27, 2008 | 12032 | 12145 | 11885 | 12090 | 271,400 | +12.10(+0.10%) |
Jun 26, 2008 | 12375 | 12375 | 12076 | 12078 | 255,200 | -368.40(-2.96%) |
Jun 25, 2008 | 12260 | 12446 | 12259 | 12446 | 275,400 | +240.50(+1.97%) |
Jun 24, 2008 | 12405 | 12461 | 12132 | 12206 | 261,000 | -197.80(-1.59%) |
Jun 23, 2008 | 12370 | 12494 | 12327 | 12403 | 236,600 | -9.10(-0.07%) |
Jun 20, 2008 | 12630 | 12640 | 12308 | 12412 | 420,000 | -172.50(-1.37%) |
Jun 19, 2008 | 12552 | 12728 | 12550 | 12585 | 286,800 | -46.50(-0.37%) |
Jun 18, 2008 | 12849 | 12852 | 12538 | 12632 | 247,400 | -253.60(-1.97%) |
Jun 17, 2008 | 12881 | 12992 | 12840 | 12885 | 210,200 | +58.50(+0.46%) |
Jun 16, 2008 | 12997 | 13050 | 12728 | 12827 | 251,200 | -172.10(-1.32%) |
Jun 13, 2008 | 12848 | 13023 | 12727 | 12999 | 253,600 | +145.40(+1.13%) |
Jun 12, 2008 | 12609 | 12853 | 12598 | 12853 | 306,600 | +269.00(+2.14%) |
Jun 11, 2008 | 12790 | 12914 | 12562 | 12584 | 307,800 | -170.90(-1.34%) |
Jun 10, 2008 | 12679 | 12842 | 12622 | 12755 | 273,800 | -68.70(-0.54%) |
Jun 09, 2008 | 12816 | 12889 | 12691 | 12824 | 260,400 | -85.90(-0.67%) |
Jun 06, 2008 | 13332 | 13379 | 12902 | 12910 | 261,600 | -329.50(-2.49%) |
Jun 05, 2008 | 13379 | 13416 | 13187 | 13239 | 201,000 | -101.90(-0.76%) |
Jun 04, 2008 | 13344 | 13384 | 13174 | 13341 | 236,800 | -90.50(-0.67%) |
Jun 03, 2008 | 13265 | 13452 | 13217 | 13432 | 239,800 | +131.70(+0.99%) |
Jun 02, 2008 | 13610 | 13612 | 13286 | 13300 | 257,000 | -300.90(-2.21%) |
May 30, 2008 | 13582 | 13631 | 13541 | 13601 | 244,000 | +61.40(+0.45%) |
May 29, 2008 | 13573 | 13632 | 13430 | 13540 | 212,000 | +40.30(+0.30%) |
May 28, 2008 | 13505 | 13599 | 13398 | 13499 | 218,800 | +47.80(+0.36%) |
May 27, 2008 | 13624 | 13664 | 13445 | 13451 | 218,000 | -132.30(-0.97%) |
May 26, 2008 | 13524 | 13614 | 13514 | 13584 | 96,200 | +6.10(+0.04%) |
May 23, 2008 | 13863 | 13864 | 13578 | 13578 | 198,800 | -274.40(-1.98%) |
May 22, 2008 | 13742 | 13886 | 13667 | 13852 | 274,000 | -5.20(-0.04%) |
May 21, 2008 | 14047 | 14049 | 13803 | 13857 | 208,600 | -134.90(-0.96%) |
May 20, 2008 | 14158 | 14167 | 13974 | 13992 | 196,400 | -255.50(-1.79%) |
May 19, 2008 | 14149 | 14248 | 14110 | 14248 | 149,400 | +122.80(+0.87%) |
May 16, 2008 | 14255 | 14301 | 14078 | 14125 | 235,000 | -61.60(-0.43%) |
May 15, 2008 | 14145 | 14186 | 14079 | 14186 | 146,000 | -0.80(-0.01%) |
May 14, 2008 | 14068 | 14215 | 14033 | 14187 | 200,400 | +170.80(+1.22%) |
May 13, 2008 | 14112 | 14138 | 13959 | 14016 | 189,800 | -37.50(-0.27%) |
May 12, 2008 | 13991 | 14108 | 13987 | 14054 | 149,200 | +108.80(+0.78%) |
May 09, 2008 | 14000 | 14015 | 13844 | 13945 | 206,200 | -128.90(-0.92%) |
May 08, 2008 | 13898 | 14074 | 13881 | 14074 | 185,600 | +47.20(+0.34%) |
May 07, 2008 | 14037 | 14091 | 14004 | 14027 | 179,000 | +21.00(+0.15%) |
May 06, 2008 | 14071 | 14120 | 13884 | 14006 | 218,200 | -68.20(-0.48%) |
May 05, 2008 | 14049 | 14123 | 13974 | 14074 | 114,400 | +14.00(+0.10%) |