Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13720 | 13771 | 13663 | 13771 | 159,773,088 | +20.70(+0.15%) |
Aug 28, 2008 | 13659 | 13750 | 13531 | 13750 | 199,779,120 | +219.80(+1.62%) |
Aug 27, 2008 | 13388 | 13575 | 13299 | 13531 | 202,063,472 | +231.60(+1.74%) |
Aug 26, 2008 | 13274 | 13322 | 13244 | 13299 | 177,937,456 | +10.10(+0.08%) |
Aug 25, 2008 | 13422 | 13447 | 13259 | 13289 | 128,985,600 | -158.30(-1.18%) |
Aug 22, 2008 | 13462 | 13539 | 13340 | 13447 | 150,228,512 | -91.90(-0.68%) |
Aug 21, 2008 | 13431 | 13576 | 13350 | 13539 | 212,659,040 | +189.10(+1.42%) |
Aug 20, 2008 | 13191 | 13360 | 13064 | 13350 | 204,317,392 | +286.30(+2.19%) |
Aug 19, 2008 | 13050 | 13185 | 13016 | 13064 | 213,024,928 | -55.60(-0.42%) |
Aug 18, 2008 | 13197 | 13235 | 13074 | 13119 | 161,712,512 | +22.70(+0.17%) |
Aug 15, 2008 | 13252 | 13359 | 13064 | 13097 | 175,123,648 | -262.20(-1.96%) |
Aug 14, 2008 | 13283 | 13409 | 13255 | 13359 | 186,595,584 | -18.30(-0.14%) |
Aug 13, 2008 | 13156 | 13377 | 13086 | 13377 | 280,383,264 | +210.20(+1.60%) |
Aug 12, 2008 | 13229 | 13272 | 13142 | 13167 | 220,588,960 | -36.20(-0.27%) |
Aug 11, 2008 | 13310 | 13342 | 13168 | 13203 | 247,063,840 | -138.50(-1.04%) |
Aug 08, 2008 | 13302 | 13387 | 13224 | 13342 | 200,133,600 | -43.50(-0.32%) |
Aug 07, 2008 | 13441 | 13494 | 13348 | 13385 | 222,856,608 | -68.30(-0.51%) |
Aug 06, 2008 | 13331 | 13504 | 13242 | 13454 | 236,537,280 | +211.30(+1.60%) |
Aug 05, 2008 | 13149 | 13496 | 13130 | 13242 | 292,119,136 | -254.30(-1.88%) |
Aug 04, 2008 | 13645 | 13665 | 13400 | 13496 | 199,082,592 | +0.00(+0.00%) |
Aug 01, 2008 | 13645 | 13665 | 13400 | 13496 | 199,082,592 | -96.40(-0.71%) |
Jul 31, 2008 | 13655 | 13728 | 13564 | 13593 | 270,456,896 | -90.30(-0.66%) |
Jul 30, 2008 | 13374 | 13691 | 13342 | 13683 | 272,732,640 | +340.70(+2.55%) |
Jul 29, 2008 | 13304 | 13348 | 13240 | 13342 | 197,950,960 | +38.50(+0.29%) |
Jul 28, 2008 | 13407 | 13534 | 13288 | 13304 | 176,408,272 | -74.80(-0.56%) |
Jul 25, 2008 | 13304 | 13391 | 13158 | 13379 | 214,827,136 | +172.70(+1.31%) |
Jul 24, 2008 | 13567 | 13593 | 13197 | 13206 | 334,197,792 | -306.60(-2.27%) |
Jul 23, 2008 | 13624 | 13645 | 13509 | 13513 | 268,329,632 | -130.50(-0.96%) |
Jul 22, 2008 | 13634 | 13689 | 13476 | 13643 | 196,395,360 | -46.00(-0.34%) |
Jul 21, 2008 | 13658 | 13740 | 13516 | 13689 | 170,343,200 | +173.20(+1.28%) |
Jul 18, 2008 | 13557 | 13608 | 13460 | 13516 | 207,760,160 | +55.80(+0.41%) |
Jul 17, 2008 | 13596 | 13662 | 13348 | 13460 | 275,368,672 | -43.60(-0.32%) |
Jul 16, 2008 | 13356 | 13515 | 13167 | 13504 | 272,214,144 | +146.20(+1.09%) |
Jul 15, 2008 | 13652 | 13741 | 13256 | 13358 | 302,770,176 | -383.70(-2.79%) |
Jul 14, 2008 | 13855 | 13888 | 13663 | 13741 | 263,815,968 | +32.20(+0.23%) |
Jul 11, 2008 | 13797 | 13860 | 13597 | 13709 | 229,439,984 | -34.80(-0.25%) |
Jul 10, 2008 | 13728 | 13776 | 13573 | 13744 | 202,962,144 | +133.10(+0.98%) |
Jul 09, 2008 | 13933 | 13981 | 13610 | 13611 | 213,149,728 | -199.00(-1.44%) |
Jul 08, 2008 | 13690 | 13823 | 13557 | 13810 | 246,564,016 | +97.00(+0.71%) |
Jul 07, 2008 | 13971 | 14069 | 13640 | 13713 | 244,551,232 | -297.60(-2.12%) |
Jul 04, 2008 | 14176 | 14158 | 14010 | 14010 | 98,098,392 | -133.20(-0.94%) |
Jul 03, 2008 | 13993 | 14144 | 13796 | 14144 | 204,984,720 | +109.50(+0.78%) |
Jul 02, 2008 | 14574 | 14585 | 13984 | 14034 | 253,846,752 | -432.90(-2.99%) |
Jul 01, 2008 | 14403 | 14492 | 14347 | 14467 | 200,524,288 | +0.00(+0.00%) |
Jun 30, 2008 | 14403 | 14492 | 14347 | 14467 | 200,524,288 | +111.80(+0.78%) |
Jun 27, 2008 | 14282 | 14398 | 14236 | 14355 | 222,405,568 | +63.10(+0.44%) |
Jun 26, 2008 | 14418 | 14441 | 14156 | 14292 | 243,093,808 | -149.00(-1.03%) |
Jun 25, 2008 | 14442 | 14504 | 14260 | 14441 | 252,791,680 | +31.50(+0.22%) |
Jun 24, 2008 | 14679 | 14694 | 14376 | 14410 | 231,723,888 | -282.20(-1.92%) |
Jun 23, 2008 | 14622 | 14720 | 14581 | 14692 | 218,061,280 | +111.10(+0.76%) |
Jun 20, 2008 | 14805 | 14854 | 14581 | 14581 | 392,121,632 | -209.50(-1.42%) |
Jun 19, 2008 | 15049 | 15073 | 14768 | 14790 | 201,156,928 | -282.90(-1.88%) |
Jun 18, 2008 | 15069 | 15093 | 14950 | 15073 | 243,902,096 | +4.30(+0.03%) |
Jun 17, 2008 | 14950 | 15097 | 14944 | 15069 | 207,227,872 | +124.50(+0.83%) |
Jun 16, 2008 | 14893 | 15007 | 14778 | 14944 | 169,138,480 | +165.80(+1.12%) |
Jun 13, 2008 | 14592 | 14789 | 14578 | 14778 | 173,172,752 | +175.90(+1.20%) |
Jun 12, 2008 | 14650 | 14716 | 14576 | 14603 | 212,495,584 | -113.90(-0.77%) |
Jun 11, 2008 | 14817 | 14817 | 14687 | 14716 | 260,035,952 | -19.70(-0.13%) |
Jun 10, 2008 | 14898 | 14961 | 14661 | 14736 | 236,976,624 | -224.60(-1.50%) |
Jun 09, 2008 | 14979 | 15097 | 14902 | 14961 | 182,800,528 | -8.70(-0.06%) |
Jun 06, 2008 | 15072 | 15155 | 14949 | 14970 | 230,357,392 | -13.40(-0.09%) |
Jun 05, 2008 | 14762 | 14992 | 14690 | 14983 | 236,132,192 | +292.40(+1.99%) |
Jun 04, 2008 | 14692 | 14790 | 14641 | 14690 | 199,238,720 | -38.10(-0.26%) |
Jun 03, 2008 | 14787 | 14915 | 14678 | 14729 | 188,975,248 | -85.60(-0.58%) |