Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 56388 | 56856 | 55678 | 55680 | 1,102,400 | -702.00(-1.25%) |
Aug 28, 2008 | 55516 | 56524 | 55516 | 56382 | 1,062,400 | +863.00(+1.55%) |
Aug 27, 2008 | 54366 | 55591 | 54366 | 55519 | 881,600 | +1160.00(+2.13%) |
Aug 26, 2008 | 54477 | 55088 | 54153 | 54359 | 836,200 | -118.00(-0.22%) |
Aug 25, 2008 | 55854 | 55906 | 54468 | 54477 | 653,400 | -1373.00(-2.46%) |
Aug 22, 2008 | 55933 | 56430 | 55202 | 55850 | 823,400 | -85.00(-0.15%) |
Aug 21, 2008 | 55380 | 56144 | 55380 | 55935 | 1,113,200 | +558.00(+1.01%) |
Aug 20, 2008 | 53641 | 55545 | 53641 | 55377 | 1,149,400 | +1738.00(+3.24%) |
Aug 19, 2008 | 53326 | 54329 | 52345 | 53639 | 1,006,600 | +312.00(+0.59%) |
Aug 18, 2008 | 54252 | 54928 | 53050 | 53327 | 847,000 | -917.00(-1.69%) |
Aug 15, 2008 | 55137 | 55307 | 53831 | 54244 | 945,800 | -894.00(-1.62%) |
Aug 14, 2008 | 54573 | 55725 | 54573 | 55138 | 1,065,600 | +565.00(+1.04%) |
Aug 13, 2008 | 54509 | 55492 | 54035 | 54573 | 1,922,800 | +70.00(+0.13%) |
Aug 12, 2008 | 54721 | 55355 | 54325 | 54503 | 1,226,200 | -217.00(-0.40%) |
Aug 11, 2008 | 56590 | 56974 | 54569 | 54720 | 1,208,600 | -1864.00(-3.29%) |
Aug 08, 2008 | 57018 | 57146 | 56152 | 56584 | 1,054,200 | -434.00(-0.76%) |
Aug 07, 2008 | 57546 | 57942 | 56960 | 57018 | 1,116,400 | -524.00(-0.91%) |
Aug 06, 2008 | 56473 | 57813 | 56473 | 57542 | 1,266,800 | +1071.00(+1.90%) |
Aug 05, 2008 | 55609 | 56974 | 55609 | 56471 | 1,402,400 | +862.00(+1.55%) |
Aug 04, 2008 | 57619 | 57641 | 55367 | 55609 | 1,148,000 | -2021.00(-3.51%) |
Aug 01, 2008 | 59505 | 59505 | 57492 | 57630 | 999,400 | -1875.00(-3.15%) |
Jul 31, 2008 | 59998 | 60023 | 59225 | 59505 | 1,277,200 | -493.00(-0.82%) |
Jul 30, 2008 | 58069 | 59998 | 58069 | 59998 | 1,527,800 | +1955.00(+3.37%) |
Jul 29, 2008 | 56869 | 58043 | 56869 | 58043 | 1,118,200 | +1174.00(+2.06%) |
Jul 28, 2008 | 57207 | 58176 | 56839 | 56869 | 887,600 | -330.00(-0.58%) |
Jul 25, 2008 | 57420 | 57711 | 56418 | 57199 | 1,183,400 | -235.00(-0.41%) |
Jul 24, 2008 | 59425 | 59641 | 57334 | 57434 | 1,776,800 | -1987.00(-3.34%) |
Jul 23, 2008 | 59646 | 60242 | 59313 | 59421 | 1,422,000 | -226.00(-0.38%) |
Jul 22, 2008 | 60772 | 60780 | 59231 | 59647 | 1,203,800 | -1125.00(-1.85%) |
Jul 21, 2008 | 60002 | 61275 | 60002 | 60772 | 1,230,600 | +784.00(+1.31%) |
Jul 18, 2008 | 60106 | 61299 | 59479 | 59988 | 1,230,600 | -121.00(-0.20%) |
Jul 17, 2008 | 62063 | 62606 | 59985 | 60109 | 1,893,000 | -1947.00(-3.14%) |
Jul 16, 2008 | 61018 | 62183 | 60863 | 62056 | 1,575,600 | +1041.00(+1.71%) |
Jul 15, 2008 | 60715 | 61679 | 58790 | 61015 | 1,473,400 | +294.00(+0.48%) |
Jul 14, 2008 | 60156 | 61306 | 60156 | 60721 | 970,400 | +573.00(+0.95%) |
Jul 11, 2008 | 60256 | 61053 | 59603 | 60148 | 1,051,000 | -105.00(-0.17%) |
Jul 10, 2008 | 59528 | 60589 | 58338 | 60253 | 1,487,000 | +717.10(+1.20%) |
Jul 09, 2008 | 59536 | 59536 | 59536 | 59536 | 0 | -0.10(-0.00%) |
Jul 08, 2008 | 59081 | 59536 | 57945 | 59536 | 1,235,600 | +448.00(+0.76%) |
Jul 07, 2008 | 59372 | 60795 | 58731 | 59088 | 1,078,400 | -277.00(-0.47%) |
Jul 04, 2008 | 59266 | 59779 | 58786 | 59365 | 642,000 | +92.00(+0.16%) |
Jul 03, 2008 | 61094 | 61601 | 59243 | 59273 | 1,207,600 | -1833.00(-3.00%) |
Jul 02, 2008 | 63397 | 63945 | 61028 | 61106 | 1,309,000 | -2290.00(-3.61%) |
Jul 01, 2008 | 65018 | 65018 | 62911 | 63396 | 1,261,800 | -1622.00(-2.49%) |
Jun 30, 2008 | 64326 | 65353 | 64326 | 65018 | 970,400 | +697.00(+1.08%) |
Jun 27, 2008 | 63951 | 64624 | 63881 | 64321 | 1,100,000 | +374.00(+0.58%) |
Jun 26, 2008 | 65804 | 65804 | 63689 | 63947 | 1,265,000 | -1906.00(-2.89%) |
Jun 25, 2008 | 64173 | 66308 | 64173 | 65853 | 1,351,400 | +1685.00(+2.63%) |
Jun 24, 2008 | 64636 | 65084 | 63713 | 64168 | 1,128,800 | -472.00(-0.73%) |
Jun 23, 2008 | 64622 | 65401 | 64440 | 64640 | 858,600 | +26.00(+0.04%) |
Jun 20, 2008 | 66584 | 66611 | 64602 | 64614 | 1,141,400 | -1976.00(-2.97%) |
Jun 19, 2008 | 67090 | 67339 | 66182 | 66590 | 1,172,000 | -500.00(-0.75%) |
Jun 18, 2008 | 68431 | 68431 | 66917 | 67090 | 1,361,400 | -1348.00(-1.97%) |
Jun 17, 2008 | 67284 | 69029 | 67284 | 68438 | 1,200,200 | +1153.00(+1.71%) |
Jun 16, 2008 | 67206 | 67618 | 66430 | 67285 | 1,043,400 | +81.00(+0.12%) |
Jun 13, 2008 | 67326 | 67885 | 66907 | 67204 | 917,400 | -118.00(-0.18%) |
Jun 12, 2008 | 66798 | 67958 | 66798 | 67322 | 1,142,800 | +527.00(+0.79%) |
Jun 11, 2008 | 67775 | 68061 | 66715 | 66795 | 1,254,200 | -980.00(-1.45%) |
Jun 10, 2008 | 69275 | 69275 | 67067 | 67775 | 1,256,000 | -1506.00(-2.17%) |
Jun 09, 2008 | 69786 | 69990 | 68534 | 69281 | 1,035,000 | -505.00(-0.72%) |
Jun 06, 2008 | 71208 | 71211 | 69515 | 69786 | 1,199,800 | -1449.00(-2.03%) |
Jun 05, 2008 | 68674 | 71235 | 68674 | 71235 | 1,219,200 | +2562.00(+3.73%) |
Jun 04, 2008 | 70012 | 70012 | 68465 | 68673 | 1,438,400 | -1339.00(-1.91%) |
Jun 03, 2008 | 71897 | 72019 | 69602 | 70012 | 1,301,200 | -1885.00(-2.62%) |