Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 72593 | 72593 | 71352 | 71897 | 1,171,000 | -696.00(-0.96%) |
May 30, 2008 | 71798 | 72862 | 71766 | 72593 | 1,770,400 | +795.00(+1.11%) |
May 29, 2008 | 73154 | 73920 | 71695 | 71798 | 1,542,600 | -1355.00(-1.85%) |
May 28, 2008 | 70995 | 73180 | 70734 | 73153 | 1,455,000 | +2161.00(+3.04%) |
May 27, 2008 | 71629 | 71659 | 70335 | 70992 | 1,409,600 | -637.00(-0.89%) |
May 26, 2008 | 71452 | 71988 | 71423 | 71629 | 503,200 | +177.00(+0.25%) |
May 23, 2008 | 72295 | 72295 | 70774 | 71452 | 1,094,000 | -842.80(-1.17%) |
May 22, 2008 | 72295 | 72295 | 72295 | 72295 | 0 | -0.20(-0.00%) |
May 21, 2008 | 73508 | 73780 | 72150 | 72295 | 1,465,000 | -1222.00(-1.66%) |
May 20, 2008 | 73445 | 73522 | 72146 | 73517 | 1,256,200 | +78.00(+0.11%) |
May 19, 2008 | 72767 | 73794 | 72458 | 73439 | 1,494,600 | +672.00(+0.92%) |
May 16, 2008 | 71496 | 72767 | 71496 | 72767 | 1,348,800 | +1275.00(+1.78%) |
May 15, 2008 | 70031 | 71492 | 70031 | 71492 | 1,144,400 | +1465.00(+2.09%) |
May 14, 2008 | 70495 | 70966 | 70027 | 70027 | 1,200,000 | -476.00(-0.68%) |
May 13, 2008 | 70422 | 71084 | 70108 | 70503 | 1,207,600 | +87.00(+0.12%) |
May 12, 2008 | 69646 | 70420 | 69068 | 70416 | 966,600 | +770.00(+1.11%) |
May 09, 2008 | 69722 | 69722 | 68764 | 69646 | 841,200 | -76.00(-0.11%) |
May 08, 2008 | 69021 | 69877 | 69014 | 69722 | 975,000 | +704.00(+1.02%) |
May 07, 2008 | 70201 | 70545 | 68599 | 69018 | 1,342,600 | -1177.00(-1.68%) |
May 06, 2008 | 70175 | 70215 | 69561 | 70195 | 1,518,000 | +20.00(+0.03%) |
May 05, 2008 | 69366 | 70435 | 69366 | 70175 | 1,347,400 | +809.00(+1.17%) |
May 02, 2008 | 67869 | 70973 | 67865 | 69366 | 1,981,800 | +1497.60(+2.21%) |