Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3097 | 3143 | 3097 | 3136 | 21,104,400 | +44.20(+1.43%) |
Aug 28, 2008 | 3030 | 3098 | 3014 | 3092 | 20,173,200 | +58.13(+1.92%) |
Aug 27, 2008 | 3025 | 3040 | 2997 | 3034 | 15,940,600 | +8.53(+0.28%) |
Aug 26, 2008 | 2987 | 3033 | 2977 | 3025 | 15,556,400 | +21.21(+0.71%) |
Aug 25, 2008 | 3014 | 3033 | 3004 | 3004 | 9,253,400 | -24.30(-0.80%) |
Aug 22, 2008 | 2984 | 3029 | 2971 | 3028 | 16,424,400 | +57.32(+1.93%) |
Aug 21, 2008 | 2990 | 2995 | 2964 | 2971 | 18,557,200 | -29.61(-0.99%) |
Aug 20, 2008 | 3009 | 3022 | 2975 | 3001 | 19,052,400 | -1.88(-0.06%) |
Aug 19, 2008 | 3057 | 3057 | 3000 | 3002 | 19,936,800 | -72.05(-2.34%) |
Aug 18, 2008 | 3070 | 3095 | 3045 | 3074 | 14,084,400 | -8.56(-0.28%) |
Aug 15, 2008 | 3072 | 3094 | 3057 | 3083 | 20,427,800 | +28.58(+0.94%) |
Aug 14, 2008 | 3065 | 3074 | 3027 | 3054 | 20,682,800 | +10.81(+0.36%) |
Aug 13, 2008 | 3090 | 3098 | 3041 | 3044 | 22,658,600 | -73.52(-2.36%) |
Aug 12, 2008 | 3089 | 3137 | 3082 | 3117 | 26,359,200 | +13.18(+0.42%) |
Aug 11, 2008 | 3083 | 3109 | 3069 | 3104 | 19,783,400 | +35.52(+1.16%) |
Aug 08, 2008 | 3026 | 3074 | 3023 | 3068 | 20,189,200 | +21.63(+0.71%) |
Aug 07, 2008 | 3060 | 3115 | 3044 | 3047 | 30,287,400 | -77.23(-2.47%) |
Aug 06, 2008 | 3084 | 3125 | 3076 | 3124 | 35,885,800 | +75.58(+2.48%) |
Aug 05, 2008 | 2964 | 3050 | 2958 | 3048 | 24,384,000 | +101.43(+3.44%) |
Aug 04, 2008 | 2987 | 3004 | 2942 | 2947 | 18,250,800 | -36.52(-1.22%) |
Aug 01, 2008 | 2982 | 3020 | 2971 | 2984 | 17,861,000 | -10.83(-0.36%) |
Jul 31, 2008 | 3021 | 3024 | 2972 | 2994 | 21,314,200 | -35.87(-1.18%) |
Jul 30, 2008 | 3007 | 3047 | 2984 | 3030 | 26,585,200 | +39.08(+1.31%) |
Jul 29, 2008 | 2969 | 3003 | 2948 | 2991 | 24,137,600 | -8.60(-0.29%) |
Jul 28, 2008 | 3054 | 3054 | 2998 | 3000 | 17,260,400 | -59.79(-1.95%) |
Jul 25, 2008 | 3066 | 3079 | 3027 | 3060 | 24,233,000 | -47.66(-1.53%) |
Jul 24, 2008 | 3175 | 3179 | 3096 | 3107 | 28,634,800 | -37.60(-1.20%) |
Jul 23, 2008 | 3125 | 3158 | 3084 | 3145 | 29,172,200 | +85.87(+2.81%) |
Jul 22, 2008 | 3083 | 3088 | 3028 | 3059 | 32,753,200 | -57.37(-1.84%) |
Jul 21, 2008 | 3054 | 3133 | 3031 | 3116 | 18,212,800 | +41.11(+1.34%) |
Jul 18, 2008 | 2950 | 3075 | 2950 | 3075 | 27,034,600 | +75.36(+2.51%) |
Jul 17, 2008 | 2988 | 3022 | 2961 | 3000 | 30,174,600 | +94.45(+3.25%) |
Jul 16, 2008 | 2883 | 2917 | 2794 | 2905 | 28,557,000 | +41.96(+1.47%) |
Jul 15, 2008 | 2946 | 2946 | 2827 | 2863 | 37,104,400 | -105.62(-3.56%) |
Jul 14, 2008 | 2992 | 3015 | 2963 | 2969 | 23,264,600 | +9.71(+0.33%) |
Jul 11, 2008 | 3043 | 3058 | 2959 | 2959 | 23,377,400 | -62.95(-2.08%) |
Jul 10, 2008 | 3037 | 3070 | 3011 | 3022 | 21,909,800 | -64.32(-2.08%) |
Jul 09, 2008 | 3045 | 3087 | 3036 | 3087 | 30,500,800 | +76.18(+2.53%) |
Jul 08, 2008 | 3017 | 3031 | 2986 | 3010 | 22,801,600 | -57.01(-1.86%) |
Jul 07, 2008 | 3041 | 3067 | 3017 | 3067 | 15,062,800 | +51.01(+1.69%) |
Jul 04, 2008 | 3109 | 3113 | 3016 | 3016 | 13,813,400 | -71.13(-2.30%) |
Jul 03, 2008 | 3054 | 3096 | 3024 | 3088 | 30,045,400 | +5.74(+0.19%) |
Jul 02, 2008 | 3111 | 3130 | 3082 | 3082 | 29,930,400 | -20.66(-0.67%) |
Jul 01, 2008 | 3157 | 3165 | 3080 | 3102 | 31,637,800 | -65.73(-2.07%) |
Jun 30, 2008 | 3191 | 3192 | 3130 | 3168 | 28,513,800 | -9.20(-0.29%) |
Jun 27, 2008 | 3196 | 3223 | 3161 | 3177 | 34,719,400 | -28.36(-0.88%) |
Jun 26, 2008 | 3341 | 3341 | 3192 | 3206 | 40,253,600 | -155.87(-4.64%) |
Jun 25, 2008 | 3336 | 3366 | 3332 | 3362 | 18,260,800 | +43.11(+1.30%) |
Jun 24, 2008 | 3345 | 3358 | 3290 | 3319 | 23,275,000 | -31.95(-0.95%) |
Jun 23, 2008 | 3376 | 3390 | 3342 | 3350 | 19,403,200 | -18.18(-0.54%) |
Jun 20, 2008 | 3446 | 3453 | 3328 | 3369 | 34,852,200 | -72.75(-2.11%) |
Jun 19, 2008 | 3493 | 3507 | 3441 | 3441 | 22,160,400 | -79.31(-2.25%) |
Jun 18, 2008 | 3568 | 3571 | 3500 | 3521 | 17,943,200 | -61.07(-1.71%) |
Jun 17, 2008 | 3577 | 3603 | 3575 | 3582 | 11,673,400 | +15.20(+0.43%) |
Jun 16, 2008 | 3598 | 3605 | 3534 | 3567 | 11,820,800 | -21.81(-0.61%) |
Jun 13, 2008 | 3580 | 3599 | 3530 | 3588 | 17,183,600 | +2.72(+0.08%) |
Jun 12, 2008 | 3540 | 3601 | 3538 | 3586 | 25,782,000 | +38.80(+1.09%) |
Jun 11, 2008 | 3634 | 3642 | 3544 | 3547 | 17,572,400 | -70.56(-1.95%) |
Jun 10, 2008 | 3615 | 3638 | 3576 | 3617 | 23,429,200 | -23.26(-0.64%) |
Jun 09, 2008 | 3655 | 3669 | 3632 | 3641 | 15,794,600 | -32.13(-0.87%) |
Jun 06, 2008 | 3772 | 3784 | 3669 | 3673 | 14,020,000 | -82.20(-2.19%) |
Jun 05, 2008 | 3717 | 3764 | 3712 | 3755 | 17,095,200 | +42.03(+1.13%) |
Jun 04, 2008 | 3715 | 3716 | 3670 | 3713 | 17,490,000 | -4.95(-0.13%) |
Jun 03, 2008 | 3683 | 3718 | 3678 | 3718 | 15,909,200 | +25.57(+0.69%) |