Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7135 | 7172 | 6965 | 7024 | 0 | -46.29(-0.65%) |
Jul 30, 2008 | 7147 | 7151 | 7050 | 7070 | 0 | +55.88(+0.80%) |
Jul 29, 2008 | 7053 | 7053 | 6959 | 7014 | 0 | -219.15(-3.03%) |
Jul 28, 2008 | 7234 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 7213 | 7234 | 7170 | 7234 | 0 | -134.46(-1.82%) |
Jul 24, 2008 | 7357 | 7368 | 7294 | 7368 | 0 | +58.25(+0.80%) |
Jul 23, 2008 | 7194 | 7331 | 7178 | 7310 | 0 | +244.18(+3.46%) |
Jul 22, 2008 | 7030 | 7099 | 6998 | 7066 | 0 | -20.02(-0.28%) |
Jul 21, 2008 | 6992 | 7098 | 6992 | 7086 | 0 | +270.35(+3.97%) |
Jul 18, 2008 | 7076 | 7076 | 6782 | 6815 | 0 | -159.19(-2.28%) |
Jul 17, 2008 | 6892 | 6977 | 6860 | 6975 | 0 | +263.87(+3.93%) |
Jul 16, 2008 | 6846 | 6868 | 6708 | 6711 | 0 | -123.60(-1.81%) |
Jul 15, 2008 | 7023 | 7036 | 6832 | 6834 | 0 | -322.72(-4.51%) |
Jul 14, 2008 | 7214 | 7270 | 7140 | 7157 | 0 | -87.80(-1.21%) |
Jul 11, 2008 | 7096 | 7258 | 7044 | 7245 | 0 | +169.11(+2.39%) |
Jul 10, 2008 | 7029 | 7141 | 6977 | 7076 | 0 | +27.40(+0.39%) |
Jul 09, 2008 | 7154 | 7226 | 7042 | 7048 | 0 | -3.60(-0.05%) |
Jul 08, 2008 | 7275 | 7275 | 7016 | 7052 | 0 | -289.26(-3.94%) |
Jul 07, 2008 | 7208 | 7344 | 7179 | 7341 | 0 | +112.70(+1.56%) |
Jul 04, 2008 | 7405 | 7416 | 7227 | 7228 | 0 | -165.69(-2.24%) |
Jul 03, 2008 | 7191 | 7439 | 7115 | 7394 | 0 | +40.24(+0.55%) |
Jul 02, 2008 | 7386 | 7485 | 7352 | 7354 | 0 | -54.12(-0.73%) |
Jul 01, 2008 | 7529 | 7569 | 7408 | 7408 | 0 | -115.56(-1.54%) |
Jun 30, 2008 | 7603 | 7604 | 7479 | 7524 | 0 | -25.22(-0.33%) |
Jun 27, 2008 | 7490 | 7586 | 7466 | 7549 | 0 | -263.04(-3.37%) |
Jun 26, 2008 | 7873 | 7905 | 7802 | 7812 | 0 | -43.26(-0.55%) |
Jun 25, 2008 | 7751 | 7855 | 7679 | 7855 | 0 | +116.94(+1.51%) |
Jun 24, 2008 | 7889 | 7928 | 7738 | 7738 | 0 | -138.37(-1.76%) |
Jun 23, 2008 | 7768 | 7917 | 7750 | 7876 | 0 | -25.95(-0.33%) |
Jun 20, 2008 | 8088 | 8088 | 7898 | 7902 | 0 | -145.30(-1.81%) |
Jun 19, 2008 | 8075 | 8107 | 8045 | 8048 | 0 | -169.84(-2.07%) |
Jun 18, 2008 | 8159 | 8254 | 8149 | 8218 | 0 | +15.79(+0.19%) |
Jun 17, 2008 | 8182 | 8204 | 8068 | 8202 | 0 | +32.02(+0.39%) |
Jun 16, 2008 | 8191 | 8227 | 8140 | 8170 | 0 | +64.18(+0.79%) |
Jun 13, 2008 | 8119 | 8162 | 8043 | 8106 | 0 | +43.28(+0.54%) |
Jun 12, 2008 | 8212 | 8216 | 8053 | 8062 | 0 | -283.28(-3.39%) |
Jun 11, 2008 | 8402 | 8423 | 8298 | 8346 | 0 | -24.41(-0.29%) |
Jun 10, 2008 | 8582 | 8602 | 8370 | 8370 | 0 | -217.96(-2.54%) |
Jun 09, 2008 | 8522 | 8596 | 8515 | 8588 | 0 | -157.39(-1.80%) |
Jun 06, 2008 | 8803 | 8809 | 8745 | 8745 | 0 | +6.89(+0.08%) |
Jun 05, 2008 | 8650 | 8746 | 8521 | 8738 | 0 | +110.66(+1.28%) |
Jun 04, 2008 | 8595 | 8636 | 8562 | 8628 | 0 | +48.37(+0.56%) |
Jun 03, 2008 | 8665 | 8693 | 8558 | 8579 | 0 | -145.04(-1.66%) |
Jun 02, 2008 | 8638 | 8724 | 8631 | 8724 | 0 | +105.39(+1.22%) |
May 30, 2008 | 8762 | 8766 | 8548 | 8619 | 0 | -65.84(-0.76%) |
May 29, 2008 | 8774 | 8794 | 8676 | 8685 | 0 | +19.19(+0.22%) |
May 28, 2008 | 8827 | 8835 | 8666 | 8666 | 0 | -112.66(-1.28%) |
May 27, 2008 | 8779 | 8790 | 8724 | 8778 | 0 | +70.56(+0.81%) |
May 26, 2008 | 8809 | 8811 | 8707 | 8708 | 0 | -126.90(-1.44%) |
May 23, 2008 | 9007 | 9051 | 8835 | 8835 | 0 | -173.30(-1.92%) |
May 22, 2008 | 8899 | 9008 | 8878 | 9008 | 0 | -7.54(-0.08%) |
May 21, 2008 | 9037 | 9080 | 8973 | 9016 | 0 | -53.32(-0.59%) |
May 20, 2008 | 9310 | 9310 | 9057 | 9069 | 0 | -226.31(-2.43%) |
May 19, 2008 | 9250 | 9295 | 9207 | 9295 | 0 | +97.79(+1.06%) |
May 16, 2008 | 9211 | 9242 | 9171 | 9197 | 0 | +40.23(+0.44%) |
May 15, 2008 | 9093 | 9159 | 9088 | 9157 | 0 | +138.76(+1.54%) |
May 14, 2008 | 9039 | 9057 | 8994 | 9018 | 0 | +28.89(+0.32%) |
May 13, 2008 | 8895 | 8995 | 8859 | 8990 | 0 | +159.48(+1.81%) |
May 12, 2008 | 8809 | 8839 | 8754 | 8830 | 0 | +37.66(+0.43%) |
May 09, 2008 | 8895 | 8896 | 8792 | 8792 | 0 | -74.23(-0.84%) |
May 08, 2008 | 8866 | 8881 | 8807 | 8867 | 0 | -59.72(-0.67%) |
May 07, 2008 | 8920 | 8978 | 8902 | 8926 | 0 | +68.97(+0.78%) |
May 06, 2008 | 8852 | 8862 | 8783 | 8857 | 0 | +20.30(+0.23%) |
May 05, 2008 | 8969 | 8976 | 8814 | 8837 | 0 | -126.56(-1.41%) |
May 02, 2008 | 8998 | 9011 | 8950 | 8964 | 0 | +43.71(+0.49%) |