Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5421 | 5456 | 5371 | 5412 | 1,768,570,752 | -8.80(-0.16%) |
Jul 30, 2008 | 5319 | 5436 | 5319 | 5421 | 1,458,308,352 | +101.50(+1.91%) |
Jul 29, 2008 | 5313 | 5355 | 5261 | 5319 | 1,507,025,664 | +6.60(+0.12%) |
Jul 28, 2008 | 5353 | 5366 | 5308 | 5313 | 1,076,152,448 | +0.00(+0.00%) |
Jul 27, 2008 | 5353 | 5366 | 5308 | 5313 | 1,076,152,448 | -40.00(-0.75%) |
Jul 25, 2008 | 5362 | 5375 | 5291 | 5353 | 1,662,768,640 | -9.70(-0.18%) |
Jul 24, 2008 | 5450 | 5464 | 5345 | 5362 | 1,729,970,816 | -87.60(-1.61%) |
Jul 23, 2008 | 5364 | 5467 | 5364 | 5450 | 2,126,534,016 | +85.70(+1.60%) |
Jul 22, 2008 | 5404 | 5404 | 5283 | 5364 | 1,931,906,432 | -40.10(-0.74%) |
Jul 21, 2008 | 5376 | 5446 | 5335 | 5404 | 1,609,590,016 | +0.00(+0.00%) |
Jul 20, 2008 | 5376 | 5446 | 5335 | 5404 | 1,609,590,016 | +27.90(+0.52%) |
Jul 18, 2008 | 5286 | 5376 | 5217 | 5376 | 2,061,723,648 | +90.10(+1.70%) |
Jul 17, 2008 | 5151 | 5320 | 5151 | 5286 | 2,068,339,456 | +135.70(+2.63%) |
Jul 16, 2008 | 5172 | 5210 | 5071 | 5151 | 2,107,222,400 | -21.30(-0.41%) |
Jul 15, 2008 | 5300 | 5300 | 5119 | 5172 | 2,028,827,136 | -128.50(-2.42%) |
Jul 14, 2008 | 5262 | 5373 | 5262 | 5300 | 1,328,602,624 | +0.00(+0.00%) |
Jul 13, 2008 | 5262 | 5373 | 5262 | 5300 | 1,328,602,624 | +38.80(+0.74%) |
Jul 11, 2008 | 5407 | 5462 | 5262 | 5262 | 1,686,940,416 | -145.20(-2.69%) |
Jul 10, 2008 | 5530 | 5530 | 5393 | 5407 | 1,468,540,928 | -122.80(-2.22%) |
Jul 09, 2008 | 5440 | 5538 | 5440 | 5530 | 1,482,113,536 | +89.10(+1.64%) |
Jul 08, 2008 | 5513 | 5513 | 5359 | 5440 | 1,556,628,992 | -72.20(-1.31%) |
Jul 07, 2008 | 5413 | 5516 | 5400 | 5513 | 1,185,721,344 | +0.00(+0.00%) |
Jul 06, 2008 | 5413 | 5516 | 5400 | 5513 | 1,185,721,344 | +99.90(+1.85%) |
Jul 04, 2008 | 5477 | 5490 | 5394 | 5413 | 964,763,392 | -63.80(-1.16%) |
Jul 03, 2008 | 5426 | 5491 | 5358 | 5477 | 1,778,459,136 | +50.30(+0.93%) |
Jul 02, 2008 | 5480 | 5567 | 5426 | 5426 | 1,775,171,584 | -53.60(-0.98%) |
Jul 01, 2008 | 5626 | 5626 | 5466 | 5480 | 1,766,869,632 | -146.00(-2.60%) |
Jun 30, 2008 | 5530 | 5626 | 5520 | 5626 | 1,411,196,672 | +0.00(+0.00%) |
Jun 29, 2008 | 5530 | 5626 | 5520 | 5626 | 1,411,196,672 | +95.90(+1.73%) |
Jun 27, 2008 | 5518 | 5555 | 5471 | 5530 | 1,672,463,360 | +11.80(+0.21%) |
Jun 26, 2008 | 5666 | 5666 | 5518 | 5518 | 1,603,238,528 | -147.90(-2.61%) |
Jun 25, 2008 | 5635 | 5670 | 5635 | 5666 | 1,527,032,704 | +31.40(+0.56%) |
Jun 24, 2008 | 5667 | 5694 | 5582 | 5635 | 1,606,100,992 | -32.50(-0.57%) |
Jun 23, 2008 | 5621 | 5679 | 5603 | 5667 | 1,288,587,648 | +0.00(+0.00%) |
Jun 22, 2008 | 5621 | 5679 | 5603 | 5667 | 1,288,587,648 | +46.40(+0.83%) |
Jun 20, 2008 | 5708 | 5732 | 5597 | 5621 | 1,691,661,568 | -87.60(-1.53%) |
Jun 19, 2008 | 5757 | 5786 | 5707 | 5708 | 1,438,710,400 | -48.50(-0.84%) |
Jun 18, 2008 | 5862 | 5862 | 5735 | 5757 | 1,316,636,288 | -105.00(-1.79%) |
Jun 17, 2008 | 5795 | 5930 | 5795 | 5862 | 1,313,063,808 | +67.30(+1.16%) |
Jun 16, 2008 | 5803 | 5833 | 5760 | 5795 | 1,256,900,736 | +0.00(+0.00%) |
Jun 15, 2008 | 5803 | 5833 | 5760 | 5795 | 1,256,900,736 | -8.20(-0.14%) |
Jun 13, 2008 | 5794 | 5818 | 5720 | 5803 | 1,353,586,560 | +12.30(+0.21%) |
Jun 12, 2008 | 5726 | 5798 | 5720 | 5790 | 1,871,306,752 | +67.20(+1.17%) |
Jun 11, 2008 | 5847 | 5859 | 5708 | 5723 | 1,940,035,456 | -104.00(-1.78%) |
Jun 10, 2008 | 5870 | 5873 | 5813 | 5827 | 1,327,050,880 | -50.30(-0.86%) |
Jun 09, 2008 | 5903 | 5938 | 5870 | 5878 | 1,309,997,056 | +0.00(+0.00%) |
Jun 08, 2008 | 5903 | 5938 | 5870 | 5878 | 1,309,997,056 | -29.20(-0.49%) |
Jun 06, 2008 | 5995 | 6074 | 5906 | 5907 | 1,377,027,712 | -88.50(-1.48%) |
Jun 05, 2008 | 5970 | 6005 | 5941 | 5995 | 1,435,388,160 | +25.20(+0.42%) |
Jun 04, 2008 | 6058 | 6058 | 5933 | 5970 | 1,609,778,048 | -87.60(-1.45%) |
Jun 03, 2008 | 6008 | 6059 | 5993 | 6058 | 1,331,720,320 | +50.10(+0.83%) |
Jun 02, 2008 | 6054 | 6061 | 5978 | 6008 | 1,276,716,544 | +0.00(+0.00%) |
Jun 01, 2008 | 6054 | 6061 | 5978 | 6008 | 1,276,716,544 | -45.90(-0.76%) |
May 30, 2008 | 6068 | 6112 | 6045 | 6054 | 1,650,279,296 | -14.60(-0.24%) |
May 29, 2008 | 6070 | 6130 | 6041 | 6068 | 1,377,028,992 | -1.50(-0.02%) |
May 28, 2008 | 6058 | 6122 | 6052 | 6070 | 1,344,845,184 | +11.10(+0.18%) |
May 27, 2008 | 6087 | 6142 | 6049 | 6058 | 1,296,141,696 | -28.80(-0.47%) |
May 26, 2008 | 6087 | 6087 | 6087 | 6087 | 0 | +0.00(+0.00%) |
May 25, 2008 | 6087 | 6087 | 6087 | 6087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6182 | 6183 | 6087 | 6087 | 1,133,052,032 | -94.30(-1.53%) |
May 22, 2008 | 6198 | 6226 | 6159 | 6182 | 1,551,634,944 | -16.50(-0.27%) |
May 21, 2008 | 6192 | 6257 | 6184 | 6198 | 1,354,508,160 | +6.50(+0.10%) |
May 20, 2008 | 6376 | 6376 | 6192 | 6192 | 1,350,917,632 | -184.90(-2.90%) |
May 19, 2008 | 6304 | 6377 | 6303 | 6376 | 1,110,917,248 | +0.00(+0.00%) |
May 18, 2008 | 6304 | 6377 | 6303 | 6376 | 1,110,917,248 | +72.20(+1.15%) |
May 16, 2008 | 6252 | 6349 | 6252 | 6304 | 1,197,060,352 | +52.50(+0.84%) |
May 15, 2008 | 6216 | 6258 | 6169 | 6252 | 1,137,169,792 | +35.80(+0.58%) |
May 14, 2008 | 6212 | 6253 | 6168 | 6216 | 1,161,774,464 | +4.10(+0.07%) |
May 13, 2008 | 6221 | 6268 | 6142 | 6212 | 1,047,796,096 | -8.80(-0.14%) |
May 12, 2008 | 6205 | 6252 | 6185 | 6221 | 678,570,816 | +0.00(+0.00%) |
May 11, 2008 | 6205 | 6252 | 6185 | 6221 | 678,570,816 | +16.00(+0.26%) |
May 09, 2008 | 6271 | 6271 | 6168 | 6205 | 964,963,776 | -66.10(-1.05%) |
May 08, 2008 | 6256 | 6273 | 6217 | 6271 | 1,054,319,872 | +9.80(+0.16%) |
May 07, 2008 | 6215 | 6275 | 6214 | 6261 | 1,036,822,528 | +45.70(+0.74%) |
May 06, 2008 | 6216 | 6234 | 6156 | 6215 | 1,079,620,608 | -0.20(-0.00%) |
May 05, 2008 | 6216 | 6216 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 04, 2008 | 6216 | 6216 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 02, 2008 | 6087 | 6224 | 6087 | 6216 | 1,199,047,168 | +128.20(+2.11%) |