Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5028 | 5083 | 5028 | 5053 | 0 | +43.90(+0.88%) |
Jul 30, 2008 | 4943 | 5025 | 4931 | 5009 | 0 | +85.40(+1.73%) |
Jul 29, 2008 | 4981 | 4984 | 4896 | 4923 | 0 | -66.60(-1.33%) |
Jul 28, 2008 | 5020 | 5032 | 4958 | 4990 | 0 | -39.00(-0.78%) |
Jul 25, 2008 | 5190 | 5190 | 5003 | 5029 | 0 | -159.50(-3.07%) |
Jul 24, 2008 | 5156 | 5202 | 5148 | 5188 | 0 | +26.80(+0.52%) |
Jul 23, 2008 | 5084 | 5210 | 5076 | 5162 | 0 | +85.70(+1.69%) |
Jul 22, 2008 | 5072 | 5078 | 5023 | 5076 | 0 | +0.50(+0.01%) |
Jul 21, 2008 | 4937 | 5075 | 4933 | 5075 | 0 | +160.10(+3.26%) |
Jul 18, 2008 | 4978 | 4984 | 4902 | 4915 | 0 | -62.10(-1.25%) |
Jul 17, 2008 | 4949 | 5003 | 4942 | 4977 | 0 | +29.90(+0.60%) |
Jul 16, 2008 | 4891 | 4961 | 4880 | 4948 | 0 | +37.40(+0.76%) |
Jul 15, 2008 | 5006 | 5006 | 4890 | 4910 | 0 | -97.80(-1.95%) |
Jul 14, 2008 | 5059 | 5059 | 4995 | 5008 | 0 | -59.90(-1.18%) |
Jul 11, 2008 | 5036 | 5074 | 5024 | 5068 | 0 | +47.30(+0.94%) |
Jul 10, 2008 | 5065 | 5067 | 4999 | 5020 | 0 | -68.90(-1.35%) |
Jul 09, 2008 | 5039 | 5114 | 5039 | 5089 | 0 | +67.00(+1.33%) |
Jul 08, 2008 | 5092 | 5115 | 5021 | 5022 | 0 | -69.30(-1.36%) |
Jul 07, 2008 | 5159 | 5161 | 5067 | 5092 | 0 | -78.30(-1.51%) |
Jul 04, 2008 | 5100 | 5170 | 5100 | 5170 | 0 | +76.00(+1.49%) |
Jul 03, 2008 | 5170 | 5170 | 5069 | 5094 | 0 | -117.60(-2.26%) |
Jul 02, 2008 | 5247 | 5247 | 5187 | 5212 | 0 | -49.50(-0.94%) |
Jul 01, 2008 | 5346 | 5351 | 5261 | 5261 | 0 | -71.80(-1.35%) |
Jun 30, 2008 | 5364 | 5416 | 5328 | 5333 | 0 | -16.50(-0.31%) |
Jun 27, 2008 | 5379 | 5379 | 5266 | 5349 | 0 | -72.10(-1.33%) |
Jun 26, 2008 | 5369 | 5451 | 5368 | 5422 | 0 | +58.40(+1.09%) |
Jun 25, 2008 | 5398 | 5410 | 5342 | 5363 | 0 | -55.70(-1.03%) |
Jun 24, 2008 | 5411 | 5423 | 5374 | 5419 | 0 | +9.90(+0.18%) |
Jun 23, 2008 | 5392 | 5417 | 5337 | 5409 | 0 | -2.90(-0.05%) |
Jun 20, 2008 | 5484 | 5491 | 5399 | 5412 | 0 | -72.50(-1.32%) |
Jun 19, 2008 | 5541 | 5541 | 5484 | 5484 | 0 | -66.00(-1.19%) |
Jun 18, 2008 | 5523 | 5551 | 5492 | 5550 | 0 | +24.40(+0.44%) |
Jun 17, 2008 | 5488 | 5526 | 5421 | 5526 | 0 | +49.60(+0.91%) |
Jun 16, 2008 | 5490 | 5508 | 5462 | 5476 | 0 | -3.30(-0.06%) |
Jun 13, 2008 | 5450 | 5480 | 5399 | 5480 | 0 | +46.40(+0.85%) |
Jun 12, 2008 | 5547 | 5547 | 5428 | 5433 | 0 | -128.70(-2.31%) |
Jun 11, 2008 | 5542 | 5562 | 5500 | 5562 | 0 | +17.60(+0.32%) |
Jun 10, 2008 | 5674 | 5674 | 5544 | 5544 | 0 | -146.90(-2.58%) |
Jun 09, 2008 | 5691 | 5691 | 5691 | 5691 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 5634 | 5721 | 5634 | 5691 | 0 | +57.40(+1.02%) |
Jun 05, 2008 | 5686 | 5688 | 5620 | 5634 | 0 | -64.40(-1.13%) |
Jun 04, 2008 | 5699 | 5740 | 5676 | 5698 | 0 | -4.80(-0.08%) |
Jun 03, 2008 | 5786 | 5786 | 5698 | 5703 | 0 | -78.20(-1.35%) |
Jun 02, 2008 | 5774 | 5800 | 5721 | 5781 | 0 | +7.30(+0.13%) |
May 30, 2008 | 5803 | 5803 | 5757 | 5774 | 0 | -43.30(-0.74%) |
May 29, 2008 | 5766 | 5822 | 5766 | 5817 | 0 | +62.70(+1.09%) |
May 28, 2008 | 5815 | 5824 | 5736 | 5754 | 0 | -63.90(-1.10%) |
May 27, 2008 | 5807 | 5838 | 5807 | 5818 | 0 | +10.90(+0.19%) |
May 26, 2008 | 5846 | 5848 | 5800 | 5808 | 0 | -58.70(-1.00%) |
May 23, 2008 | 5925 | 5933 | 5855 | 5866 | 0 | -53.80(-0.91%) |
May 22, 2008 | 5895 | 5954 | 5836 | 5920 | 0 | +3.60(+0.06%) |
May 21, 2008 | 5960 | 5960 | 5903 | 5916 | 0 | -78.50(-1.31%) |
May 20, 2008 | 6031 | 6032 | 5980 | 5995 | 0 | -40.10(-0.66%) |
May 19, 2008 | 6023 | 6060 | 6019 | 6035 | 0 | +28.90(+0.48%) |
May 16, 2008 | 5999 | 6041 | 5993 | 6006 | 0 | +41.20(+0.69%) |
May 15, 2008 | 5942 | 5986 | 5934 | 5965 | 0 | +24.60(+0.41%) |
May 14, 2008 | 5892 | 5955 | 5882 | 5940 | 0 | +57.10(+0.97%) |
May 13, 2008 | 5894 | 5908 | 5864 | 5883 | 0 | -10.90(-0.18%) |
May 12, 2008 | 5846 | 5911 | 5846 | 5894 | 0 | +49.70(+0.85%) |
May 09, 2008 | 5804 | 5883 | 5803 | 5844 | 0 | +43.50(+0.75%) |
May 08, 2008 | 5725 | 5812 | 5683 | 5801 | 0 | +43.10(+0.75%) |
May 07, 2008 | 5799 | 5824 | 5746 | 5758 | 0 | -20.10(-0.35%) |
May 06, 2008 | 5801 | 5802 | 5755 | 5778 | 0 | -19.80(-0.34%) |
May 05, 2008 | 5786 | 5815 | 5782 | 5798 | 0 | +37.30(+0.65%) |
May 02, 2008 | 5668 | 5760 | 5665 | 5760 | 0 | +107.70(+1.91%) |