Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6428 | 6458 | 6401 | 6422 | 0 | +1.76(+0.03%) |
Aug 28, 2008 | 6314 | 6456 | 6265 | 6421 | 0 | +99.51(+1.57%) |
Aug 27, 2008 | 6336 | 6347 | 6252 | 6321 | 0 | -19.49(-0.31%) |
Aug 26, 2008 | 6288 | 6371 | 6238 | 6341 | 0 | +43.57(+0.69%) |
Aug 25, 2008 | 6333 | 6362 | 6289 | 6297 | 0 | -45.47(-0.72%) |
Aug 22, 2008 | 6244 | 6356 | 6229 | 6342 | 111,121,000 | +105.46(+1.69%) |
Aug 21, 2008 | 6290 | 6293 | 6219 | 6237 | 0 | -80.84(-1.28%) |
Aug 20, 2008 | 6298 | 6337 | 6262 | 6318 | 0 | +35.37(+0.56%) |
Aug 19, 2008 | 6399 | 6401 | 6269 | 6282 | 0 | -150.45(-2.34%) |
Aug 18, 2008 | 6436 | 6486 | 6375 | 6433 | 0 | -13.14(-0.20%) |
Aug 15, 2008 | 6460 | 6514 | 6394 | 6446 | 0 | +3.81(+0.06%) |
Aug 14, 2008 | 6451 | 6481 | 6370 | 6442 | 0 | +20.02(+0.31%) |
Aug 13, 2008 | 6563 | 6567 | 6417 | 6422 | 0 | -163.68(-2.49%) |
Aug 12, 2008 | 6602 | 6627 | 6545 | 6586 | 0 | -23.76(-0.36%) |
Aug 11, 2008 | 6571 | 6613 | 6555 | 6610 | 0 | +47.98(+0.73%) |
Aug 08, 2008 | 6538 | 6586 | 6443 | 6562 | 0 | +18.16(+0.28%) |
Aug 07, 2008 | 6543 | 6621 | 6521 | 6543 | 0 | -17.90(-0.27%) |
Aug 06, 2008 | 6532 | 6569 | 6496 | 6561 | 0 | +42.69(+0.65%) |
Aug 05, 2008 | 6356 | 6532 | 6343 | 6519 | 0 | +168.89(+2.66%) |
Aug 04, 2008 | 6403 | 6404 | 6322 | 6350 | 0 | -46.65(-0.73%) |
Aug 01, 2008 | 6461 | 6490 | 6379 | 6396 | 0 | -83.10(-1.28%) |
Jul 31, 2008 | 6468 | 6540 | 6428 | 6480 | 0 | +19.44(+0.30%) |
Jul 30, 2008 | 6406 | 6505 | 6396 | 6460 | 0 | +61.32(+0.96%) |
Jul 29, 2008 | 6303 | 6425 | 6265 | 6399 | 0 | +47.65(+0.75%) |
Jul 28, 2008 | 6428 | 6428 | 6342 | 6351 | 0 | -85.56(-1.33%) |
Jul 25, 2008 | 6412 | 6480 | 6331 | 6437 | 0 | -3.99(-0.06%) |
Jul 24, 2008 | 6546 | 6577 | 6415 | 6441 | 0 | -95.39(-1.46%) |
Jul 23, 2008 | 6486 | 6562 | 6485 | 6536 | 0 | +93.30(+1.45%) |
Jul 22, 2008 | 6395 | 6450 | 6322 | 6443 | 0 | +17.95(+0.28%) |
Jul 21, 2008 | 6381 | 6484 | 6343 | 6425 | 0 | +42.19(+0.66%) |
Jul 18, 2008 | 6261 | 6396 | 6237 | 6383 | 0 | +111.38(+1.78%) |
Jul 17, 2008 | 6177 | 6318 | 6177 | 6271 | 0 | +115.90(+1.88%) |
Jul 16, 2008 | 6101 | 6177 | 5999 | 6155 | 0 | +73.67(+1.21%) |
Jul 15, 2008 | 6155 | 6165 | 6007 | 6082 | 0 | -118.55(-1.91%) |
Jul 14, 2008 | 6185 | 6254 | 6185 | 6200 | 0 | +46.95(+0.76%) |
Jul 11, 2008 | 6310 | 6332 | 6140 | 6153 | 0 | -151.70(-2.41%) |
Jul 10, 2008 | 6339 | 6385 | 6254 | 6305 | 0 | -81.46(-1.28%) |
Jul 09, 2008 | 6331 | 6398 | 6331 | 6386 | 0 | +82.05(+1.30%) |
Jul 08, 2008 | 6314 | 6332 | 6227 | 6304 | 0 | -91.34(-1.43%) |
Jul 07, 2008 | 6312 | 6416 | 6287 | 6396 | 0 | +123.54(+1.97%) |
Jul 04, 2008 | 6361 | 6375 | 6255 | 6272 | 0 | -81.53(-1.28%) |
Jul 03, 2008 | 6263 | 6392 | 6201 | 6354 | 0 | +48.32(+0.77%) |
Jul 02, 2008 | 6320 | 6396 | 6295 | 6305 | 0 | -10.52(-0.17%) |
Jul 01, 2008 | 6394 | 6405 | 6260 | 6316 | 0 | -102.38(-1.60%) |
Jun 30, 2008 | 6423 | 6447 | 6308 | 6418 | 0 | -3.59(-0.06%) |
Jun 27, 2008 | 6449 | 6465 | 6348 | 6422 | 0 | -37.69(-0.58%) |
Jun 26, 2008 | 6572 | 6578 | 6448 | 6460 | 0 | -158.24(-2.39%) |
Jun 25, 2008 | 6552 | 6629 | 6548 | 6618 | 0 | +81.78(+1.25%) |
Jun 24, 2008 | 6588 | 6617 | 6444 | 6536 | 0 | -53.40(-0.81%) |
Jun 23, 2008 | 6587 | 6629 | 6573 | 6589 | 0 | +11.02(+0.17%) |
Jun 20, 2008 | 6731 | 6766 | 6547 | 6578 | 0 | -142.73(-2.12%) |
Jun 19, 2008 | 6704 | 6765 | 6662 | 6721 | 0 | -7.74(-0.12%) |
Jun 18, 2008 | 6795 | 6797 | 6706 | 6729 | 0 | -67.25(-0.99%) |
Jun 17, 2008 | 6744 | 6856 | 6743 | 6796 | 0 | +66.28(+0.98%) |
Jun 16, 2008 | 6773 | 6813 | 6672 | 6730 | 0 | -35.44(-0.52%) |
Jun 13, 2008 | 6702 | 6778 | 6650 | 6765 | 0 | +50.80(+0.76%) |
Jun 12, 2008 | 6648 | 6733 | 6648 | 6715 | 0 | +64.26(+0.97%) |
Jun 11, 2008 | 6782 | 6813 | 6638 | 6650 | 0 | -120.84(-1.78%) |
Jun 10, 2008 | 6789 | 6799 | 6716 | 6771 | 0 | -44.53(-0.65%) |
Jun 09, 2008 | 6790 | 6839 | 6763 | 6816 | 0 | +11.82(+0.17%) |
Jun 06, 2008 | 6966 | 7003 | 6796 | 6804 | 0 | -138.02(-1.99%) |
Jun 05, 2008 | 6965 | 7009 | 6905 | 6942 | 0 | -23.60(-0.34%) |
Jun 04, 2008 | 6994 | 6994 | 6898 | 6965 | 0 | -53.70(-0.77%) |
Jun 03, 2008 | 6987 | 7023 | 6962 | 7019 | 0 | +10.36(+0.15%) |