Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5535 | 5719 | 5535 | 5719 | 0 | -210.35(-3.55%) |
Sep 29, 2008 | 5930 | 5930 | 5930 | 5930 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 6095 | 6095 | 5882 | 5930 | 0 | -131.20(-2.16%) |
Sep 25, 2008 | 6057 | 6165 | 6029 | 6061 | 0 | -71.77(-1.17%) |
Sep 24, 2008 | 6137 | 6198 | 6100 | 6133 | 0 | -49.61(-0.80%) |
Sep 23, 2008 | 6017 | 6182 | 6012 | 6182 | 0 | +71.61(+1.17%) |
Sep 22, 2008 | 6157 | 6157 | 6032 | 6111 | 0 | +140.22(+2.35%) |
Sep 19, 2008 | 5911 | 5983 | 5858 | 5970 | 0 | +328.43(+5.82%) |
Sep 18, 2008 | 5558 | 5682 | 5530 | 5642 | 0 | -158.92(-2.74%) |
Sep 17, 2008 | 5954 | 6027 | 5747 | 5801 | 0 | +44.28(+0.77%) |
Sep 16, 2008 | 5748 | 5852 | 5725 | 5757 | 0 | -295.86(-4.89%) |
Sep 15, 2008 | 6198 | 6202 | 6021 | 6052 | 0 | -258.23(-4.09%) |
Sep 12, 2008 | 6339 | 6355 | 6171 | 6311 | 0 | +58.73(+0.94%) |
Sep 11, 2008 | 6438 | 6438 | 6250 | 6252 | 0 | -206.06(-3.19%) |
Sep 10, 2008 | 6396 | 6498 | 6396 | 6458 | 0 | +33.24(+0.52%) |
Sep 09, 2008 | 6599 | 6599 | 6408 | 6425 | 0 | -233.92(-3.51%) |
Sep 08, 2008 | 6561 | 6668 | 6548 | 6659 | 0 | +351.41(+5.57%) |
Sep 05, 2008 | 6227 | 6347 | 6211 | 6307 | 0 | -105.35(-1.64%) |
Sep 04, 2008 | 6535 | 6603 | 6384 | 6413 | 0 | -172.30(-2.62%) |
Sep 03, 2008 | 6707 | 6749 | 6552 | 6585 | 0 | -114.89(-1.71%) |
Sep 02, 2008 | 6803 | 6812 | 6675 | 6700 | 0 | -113.27(-1.66%) |
Sep 01, 2008 | 6967 | 6967 | 6801 | 6813 | 0 | -233.02(-3.31%) |
Aug 29, 2008 | 7093 | 7112 | 7021 | 7046 | 0 | +12.74(+0.18%) |
Aug 28, 2008 | 7090 | 7128 | 7025 | 7033 | 0 | -47.60(-0.67%) |
Aug 27, 2008 | 6951 | 7107 | 6930 | 7081 | 0 | +116.37(+1.67%) |
Aug 26, 2008 | 6945 | 6981 | 6917 | 6965 | 0 | -66.12(-0.94%) |
Aug 25, 2008 | 6974 | 7050 | 6936 | 7031 | 0 | +119.08(+1.72%) |
Aug 22, 2008 | 6966 | 6995 | 6837 | 6912 | 0 | -6.84(-0.10%) |
Aug 21, 2008 | 6990 | 7017 | 6918 | 6918 | 0 | -122.42(-1.74%) |
Aug 20, 2008 | 6927 | 7054 | 6898 | 7041 | 0 | +62.30(+0.89%) |
Aug 19, 2008 | 6876 | 6998 | 6850 | 6979 | 0 | -22.14(-0.32%) |
Aug 18, 2008 | 7190 | 7214 | 6997 | 7001 | 0 | -195.76(-2.72%) |
Aug 15, 2008 | 7374 | 7377 | 7182 | 7196 | 0 | -129.57(-1.77%) |
Aug 14, 2008 | 7265 | 7353 | 7254 | 7326 | 0 | +33.73(+0.46%) |
Aug 13, 2008 | 7272 | 7311 | 7213 | 7292 | 0 | -1.46(-0.02%) |
Aug 12, 2008 | 7338 | 7338 | 7260 | 7294 | 0 | -31.82(-0.43%) |
Aug 11, 2008 | 7313 | 7358 | 7279 | 7326 | 0 | +116.58(+1.62%) |
Aug 08, 2008 | 7001 | 7217 | 7001 | 7209 | 0 | +184.46(+2.63%) |
Aug 07, 2008 | 7022 | 7082 | 6993 | 7025 | 0 | -1.66(-0.02%) |
Aug 06, 2008 | 6942 | 7026 | 6922 | 7026 | 0 | +212.84(+3.12%) |
Aug 05, 2008 | 7005 | 7005 | 6810 | 6813 | 0 | -163.96(-2.35%) |
Aug 04, 2008 | 6947 | 7011 | 6927 | 6977 | 0 | -25.18(-0.36%) |
Aug 01, 2008 | 6921 | 7008 | 6904 | 7003 | 0 | -21.52(-0.31%) |
Jul 31, 2008 | 7135 | 7172 | 6965 | 7024 | 0 | -46.29(-0.65%) |
Jul 30, 2008 | 7147 | 7151 | 7050 | 7070 | 0 | +55.88(+0.80%) |
Jul 29, 2008 | 7053 | 7053 | 6959 | 7014 | 0 | -219.15(-3.03%) |
Jul 28, 2008 | 7234 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 7213 | 7234 | 7170 | 7234 | 0 | -134.46(-1.82%) |
Jul 24, 2008 | 7357 | 7368 | 7294 | 7368 | 0 | +58.25(+0.80%) |
Jul 23, 2008 | 7194 | 7331 | 7178 | 7310 | 0 | +244.18(+3.46%) |
Jul 22, 2008 | 7030 | 7099 | 6998 | 7066 | 0 | -20.02(-0.28%) |
Jul 21, 2008 | 6992 | 7098 | 6992 | 7086 | 0 | +270.35(+3.97%) |
Jul 18, 2008 | 7076 | 7076 | 6782 | 6815 | 0 | -159.19(-2.28%) |
Jul 17, 2008 | 6892 | 6977 | 6860 | 6975 | 0 | +263.87(+3.93%) |
Jul 16, 2008 | 6846 | 6868 | 6708 | 6711 | 0 | -123.60(-1.81%) |
Jul 15, 2008 | 7023 | 7036 | 6832 | 6834 | 0 | -322.72(-4.51%) |
Jul 14, 2008 | 7214 | 7270 | 7140 | 7157 | 0 | -87.80(-1.21%) |
Jul 11, 2008 | 7096 | 7258 | 7044 | 7245 | 0 | +169.11(+2.39%) |
Jul 10, 2008 | 7029 | 7141 | 6977 | 7076 | 0 | +27.40(+0.39%) |
Jul 09, 2008 | 7154 | 7226 | 7042 | 7048 | 0 | -3.60(-0.05%) |
Jul 08, 2008 | 7275 | 7275 | 7016 | 7052 | 0 | -289.26(-3.94%) |
Jul 07, 2008 | 7208 | 7344 | 7179 | 7341 | 0 | +112.70(+1.56%) |
Jul 04, 2008 | 7405 | 7416 | 7227 | 7228 | 0 | -165.69(-2.24%) |
Jul 03, 2008 | 7191 | 7439 | 7115 | 7394 | 0 | +40.24(+0.55%) |
Jul 02, 2008 | 7386 | 7485 | 7352 | 7354 | 0 | -54.12(-0.73%) |