Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2361 | 2421 | 2352 | 2397 | 46,400 | +47.23(+2.01%) |
Aug 28, 2008 | 2342 | 2374 | 2333 | 2350 | 34,800 | +7.99(+0.34%) |
Aug 27, 2008 | 2344 | 2386 | 2310 | 2342 | 41,000 | -7.93(-0.34%) |
Aug 26, 2008 | 2385 | 2403 | 2327 | 2350 | 41,000 | -63.29(-2.62%) |
Aug 25, 2008 | 2408 | 2444 | 2382 | 2413 | 33,800 | +8.14(+0.34%) |
Aug 22, 2008 | 2414 | 2427 | 2362 | 2405 | 46,200 | -26.49(-1.09%) |
Aug 21, 2008 | 2484 | 2518 | 2431 | 2432 | 61,400 | -91.56(-3.63%) |
Aug 20, 2008 | 2332 | 2523 | 2307 | 2523 | 73,800 | +178.81(+7.63%) |
Aug 19, 2008 | 2297 | 2356 | 2285 | 2344 | 38,600 | +24.60(+1.06%) |
Aug 18, 2008 | 2452 | 2456 | 2319 | 2320 | 53,600 | -130.74(-5.33%) |
Aug 15, 2008 | 2434 | 2477 | 2415 | 2451 | 31,200 | +13.53(+0.56%) |
Aug 14, 2008 | 2432 | 2454 | 2409 | 2437 | 31,400 | -9.22(-0.38%) |
Aug 13, 2008 | 2441 | 2459 | 2371 | 2446 | 41,000 | -10.90(-0.44%) |
Aug 12, 2008 | 2445 | 2485 | 2431 | 2457 | 36,600 | -12.87(-0.52%) |
Aug 11, 2008 | 2596 | 2602 | 2454 | 2470 | 47,200 | -135.65(-5.21%) |
Aug 08, 2008 | 2724 | 2726 | 2596 | 2606 | 48,600 | -121.86(-4.47%) |
Aug 07, 2008 | 2718 | 2743 | 2691 | 2728 | 39,400 | +8.21(+0.30%) |
Aug 06, 2008 | 2712 | 2743 | 2679 | 2719 | 40,600 | +28.62(+1.06%) |
Aug 05, 2008 | 2751 | 2762 | 2685 | 2691 | 42,400 | -50.99(-1.86%) |
Aug 04, 2008 | 2783 | 2793 | 2739 | 2742 | 37,200 | -60.08(-2.14%) |
Aug 01, 2008 | 2751 | 2831 | 2722 | 2802 | 49,200 | +26.10(+0.94%) |
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%) |