Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13410 | 13468 | 13256 | 13377 | 137,000 | +9.00(+0.07%) |
Jul 30, 2008 | 13267 | 13372 | 13264 | 13368 | 109,000 | +208.30(+1.58%) |
Jul 29, 2008 | 13220 | 13220 | 13018 | 13160 | 106,400 | -194.30(-1.46%) |
Jul 28, 2008 | 13407 | 13469 | 13327 | 13354 | 93,600 | +19.00(+0.14%) |
Jul 25, 2008 | 13452 | 13470 | 13324 | 13335 | 109,600 | -268.50(-1.97%) |
Jul 24, 2008 | 13411 | 13603 | 13394 | 13603 | 126,200 | +290.40(+2.18%) |
Jul 23, 2008 | 13260 | 13389 | 13238 | 13313 | 127,200 | +127.90(+0.97%) |
Jul 22, 2008 | 12945 | 13185 | 12921 | 13185 | 112,400 | +381.30(+2.98%) |
Jul 21, 2008 | 12804 | 12804 | 12804 | 12804 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 12976 | 13000 | 12762 | 12804 | 113,200 | -84.30(-0.65%) |
Jul 17, 2008 | 12890 | 12930 | 12853 | 12888 | 111,000 | +127.20(+1.00%) |
Jul 16, 2008 | 12725 | 12815 | 12671 | 12761 | 122,400 | +6.20(+0.05%) |
Jul 15, 2008 | 12902 | 12902 | 12716 | 12755 | 118,800 | -255.60(-1.96%) |
Jul 14, 2008 | 13022 | 13186 | 12970 | 13010 | 123,800 | -29.50(-0.23%) |
Jul 11, 2008 | 13064 | 13164 | 12918 | 13040 | 146,200 | -27.50(-0.21%) |
Jul 10, 2008 | 12934 | 13140 | 12930 | 13067 | 120,200 | +15.10(+0.12%) |
Jul 09, 2008 | 13170 | 13285 | 13039 | 13052 | 123,000 | +19.00(+0.15%) |
Jul 08, 2008 | 13286 | 13295 | 12984 | 13033 | 121,800 | -326.90(-2.45%) |
Jul 07, 2008 | 13213 | 13409 | 13170 | 13360 | 107,000 | +122.10(+0.92%) |
Jul 04, 2008 | 13286 | 13288 | 13136 | 13238 | 117,400 | -27.50(-0.21%) |
Jul 03, 2008 | 13162 | 13327 | 13119 | 13265 | 154,200 | -21.00(-0.16%) |
Jul 02, 2008 | 13490 | 13490 | 13247 | 13286 | 136,600 | -176.80(-1.31%) |
Jul 01, 2008 | 13515 | 13576 | 13448 | 13463 | 121,400 | -18.20(-0.14%) |
Jun 30, 2008 | 13584 | 13598 | 13454 | 13481 | 123,600 | -63.00(-0.47%) |
Jun 27, 2008 | 13605 | 13606 | 13453 | 13544 | 127,800 | -277.90(-2.01%) |
Jun 26, 2008 | 13845 | 13951 | 13798 | 13822 | 114,400 | -7.60(-0.05%) |
Jun 25, 2008 | 13821 | 13833 | 13636 | 13830 | 123,600 | -19.70(-0.14%) |
Jun 24, 2008 | 13766 | 13878 | 13738 | 13850 | 100,200 | -7.90(-0.06%) |
Jun 23, 2008 | 13769 | 13921 | 13668 | 13858 | 117,600 | -84.60(-0.61%) |
Jun 20, 2008 | 14171 | 14190 | 13903 | 13942 | 129,600 | -188.10(-1.33%) |
Jun 19, 2008 | 14325 | 14325 | 14069 | 14130 | 130,800 | -322.60(-2.23%) |
Jun 18, 2008 | 14301 | 14470 | 14301 | 14453 | 110,800 | +104.40(+0.73%) |
Jun 17, 2008 | 14387 | 14387 | 14300 | 14348 | 110,800 | -6.00(-0.04%) |
Jun 16, 2008 | 14118 | 14369 | 14104 | 14354 | 120,000 | +380.70(+2.72%) |
Jun 13, 2008 | 14011 | 14041 | 13810 | 13974 | 230,400 | +85.10(+0.61%) |
Jun 12, 2008 | 14010 | 14010 | 13826 | 13889 | 133,400 | -294.90(-2.08%) |
Jun 11, 2008 | 14138 | 14194 | 13994 | 14184 | 131,000 | +162.30(+1.16%) |
Jun 10, 2008 | 14281 | 14309 | 13984 | 14021 | 120,600 | -160.20(-1.13%) |
Jun 09, 2008 | 14275 | 14279 | 14118 | 14181 | 122,000 | -308.00(-2.13%) |
Jun 06, 2008 | 14530 | 14601 | 14489 | 14489 | 150,600 | +148.30(+1.03%) |
Jun 05, 2008 | 14393 | 14393 | 14262 | 14341 | 152,000 | -94.50(-0.65%) |
Jun 04, 2008 | 14270 | 14436 | 14250 | 14436 | 168,800 | +226.40(+1.59%) |
Jun 03, 2008 | 14276 | 14290 | 14128 | 14209 | 152,600 | -230.90(-1.60%) |
Jun 02, 2008 | 14343 | 14461 | 14190 | 14440 | 0 | +101.60(+0.71%) |
May 30, 2008 | 14196 | 14367 | 14192 | 14338 | 166,600 | +214.00(+1.52%) |
May 29, 2008 | 13833 | 14148 | 13833 | 14124 | 128,800 | +415.10(+3.03%) |
May 28, 2008 | 13937 | 13979 | 13666 | 13709 | 132,400 | -183.90(-1.32%) |
May 27, 2008 | 13751 | 13931 | 13751 | 13893 | 100,200 | +203.10(+1.48%) |
May 26, 2008 | 13876 | 13884 | 13671 | 13690 | 117,800 | -322.00(-2.30%) |
May 23, 2008 | 13945 | 14157 | 13925 | 14012 | 146,400 | +33.70(+0.24%) |
May 22, 2008 | 13773 | 13985 | 13658 | 13978 | 159,200 | +52.20(+0.37%) |
May 21, 2008 | 14002 | 14041 | 13847 | 13926 | 160,200 | -233.80(-1.65%) |
May 20, 2008 | 14220 | 14287 | 14122 | 14160 | 159,800 | -109.50(-0.77%) |
May 19, 2008 | 14294 | 14343 | 14219 | 14270 | 133,800 | +50.10(+0.35%) |
May 16, 2008 | 14364 | 14392 | 14195 | 14220 | 144,200 | -32.20(-0.23%) |
May 15, 2008 | 14167 | 14353 | 14167 | 14252 | 160,200 | +133.20(+0.94%) |
May 14, 2008 | 13962 | 14122 | 13877 | 14118 | 142,400 | +164.80(+1.18%) |
May 13, 2008 | 13814 | 13977 | 13734 | 13954 | 129,200 | +210.30(+1.53%) |
May 12, 2008 | 13566 | 13793 | 13541 | 13743 | 103,000 | +88.10(+0.65%) |
May 09, 2008 | 13941 | 13946 | 13640 | 13655 | 130,400 | -288.00(-2.07%) |
May 08, 2008 | 14008 | 14036 | 13930 | 13943 | 120,400 | -159.20(-1.13%) |
May 07, 2008 | 14148 | 14209 | 14023 | 14102 | 139,800 | +53.20(+0.38%) |
May 06, 2008 | 13944 | 14073 | 13944 | 14049 | 0 | +0.00(+0.00%) |
May 05, 2008 | 13944 | 14073 | 13944 | 14049 | 0 | +0.00(+0.00%) |
May 02, 2008 | 13944 | 14073 | 13944 | 14049 | 114,000 | +282.40(+2.05%) |