Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 1252 | 1260 | 1248 | 1257 | 166,605,104 | +4.55(+0.36%) |
Aug 28, 2008 | 1228 | 1254 | 1226 | 1252 | 168,418,208 | +20.40(+1.66%) |
Aug 27, 2008 | 1220 | 1239 | 1217 | 1232 | 147,222,496 | +5.37(+0.44%) |
Aug 26, 2008 | 1211 | 1228 | 1207 | 1227 | 132,935,200 | +9.18(+0.75%) |
Aug 25, 2008 | 1229 | 1230 | 1217 | 1217 | 91,777,400 | -18.26(-1.48%) |
Aug 22, 2008 | 1206 | 1236 | 1205 | 1236 | 114,592,096 | +29.46(+2.44%) |
Aug 21, 2008 | 1217 | 1217 | 1205 | 1206 | 138,300,896 | -17.70(-1.45%) |
Aug 20, 2008 | 1227 | 1229 | 1211 | 1224 | 164,287,200 | +3.39(+0.28%) |
Aug 19, 2008 | 1243 | 1243 | 1220 | 1221 | 161,534,208 | -36.45(-2.90%) |
Aug 18, 2008 | 1253 | 1267 | 1244 | 1257 | 105,180,896 | -0.98(-0.08%) |
Aug 15, 2008 | 1252 | 1260 | 1248 | 1258 | 183,389,696 | +7.90(+0.63%) |
Aug 14, 2008 | 1264 | 1266 | 1243 | 1250 | 156,616,608 | -9.37(-0.74%) |
Aug 13, 2008 | 1283 | 1285 | 1259 | 1259 | 172,240,896 | -31.58(-2.45%) |
Aug 12, 2008 | 1289 | 1298 | 1282 | 1291 | 171,263,504 | -4.07(-0.31%) |
Aug 11, 2008 | 1279 | 1295 | 1274 | 1295 | 146,171,504 | +25.65(+2.02%) |
Aug 08, 2008 | 1253 | 1272 | 1251 | 1269 | 163,257,904 | +8.50(+0.67%) |
Aug 07, 2008 | 1264 | 1279 | 1258 | 1261 | 184,340,800 | -6.99(-0.55%) |
Aug 06, 2008 | 1270 | 1272 | 1256 | 1268 | 174,073,200 | +3.33(+0.26%) |
Aug 05, 2008 | 1237 | 1265 | 1237 | 1265 | 210,714,000 | +33.24(+2.70%) |
Aug 04, 2008 | 1239 | 1243 | 1228 | 1231 | 149,670,000 | -13.29(-1.07%) |
Aug 01, 2008 | 1261 | 1264 | 1245 | 1245 | 224,423,200 | -31.86(-2.50%) |
Jul 31, 2008 | 1282 | 1286 | 1266 | 1277 | 280,463,808 | +5.39(+0.42%) |
Jul 30, 2008 | 1267 | 1281 | 1264 | 1271 | 253,008,400 | +15.11(+1.20%) |
Jul 29, 2008 | 1222 | 1256 | 1220 | 1256 | 252,143,296 | +20.43(+1.65%) |
Jul 28, 2008 | 1243 | 1251 | 1235 | 1236 | 179,457,200 | -12.01(-0.96%) |
Jul 25, 2008 | 1241 | 1248 | 1234 | 1248 | 199,438,704 | -10.07(-0.80%) |
Jul 24, 2008 | 1291 | 1291 | 1258 | 1258 | 259,398,208 | -25.24(-1.97%) |
Jul 23, 2008 | 1267 | 1283 | 1265 | 1283 | 262,458,592 | +35.84(+2.87%) |
Jul 22, 2008 | 1262 | 1262 | 1224 | 1247 | 324,846,304 | -19.95(-1.57%) |
Jul 21, 2008 | 1268 | 1282 | 1258 | 1267 | 224,638,800 | -9.28(-0.73%) |
Jul 18, 2008 | 1243 | 1277 | 1236 | 1276 | 282,118,400 | +26.94(+2.16%) |
Jul 17, 2008 | 1233 | 1256 | 1233 | 1249 | 327,566,016 | +35.35(+2.91%) |
Jul 16, 2008 | 1210 | 1217 | 1185 | 1214 | 261,473,504 | +13.73(+1.14%) |
Jul 15, 2008 | 1218 | 1218 | 1179 | 1200 | 306,248,288 | -31.65(-2.57%) |
Jul 14, 2008 | 1234 | 1247 | 1232 | 1232 | 185,841,408 | +4.96(+0.40%) |
Jul 11, 2008 | 1272 | 1272 | 1227 | 1227 | 230,147,808 | -37.01(-2.93%) |
Jul 10, 2008 | 1269 | 1278 | 1261 | 1264 | 202,981,408 | -27.13(-2.10%) |
Jul 09, 2008 | 1278 | 1291 | 1277 | 1291 | 277,150,208 | +22.36(+1.76%) |
Jul 08, 2008 | 1263 | 1282 | 1256 | 1269 | 270,283,808 | -18.43(-1.43%) |
Jul 07, 2008 | 1278 | 1289 | 1271 | 1287 | 232,804,896 | +20.59(+1.63%) |
Jul 04, 2008 | 1291 | 1291 | 1260 | 1267 | 189,511,392 | -24.73(-1.92%) |
Jul 03, 2008 | 1262 | 1294 | 1257 | 1291 | 339,211,712 | +12.30(+0.96%) |
Jul 02, 2008 | 1271 | 1290 | 1264 | 1279 | 282,602,816 | +9.16(+0.72%) |
Jul 01, 2008 | 1296 | 1296 | 1260 | 1270 | 272,666,816 | -28.02(-2.16%) |
Jun 30, 2008 | 1303 | 1304 | 1283 | 1298 | 273,331,104 | -5.22(-0.40%) |
Jun 27, 2008 | 1298 | 1307 | 1284 | 1303 | 258,347,008 | +0.11(+0.01%) |
Jun 26, 2008 | 1330 | 1330 | 1303 | 1303 | 243,580,400 | -36.33(-2.71%) |
Jun 25, 2008 | 1325 | 1339 | 1322 | 1339 | 266,109,200 | +24.27(+1.85%) |
Jun 24, 2008 | 1335 | 1341 | 1309 | 1315 | 251,196,400 | -20.11(-1.51%) |
Jun 23, 2008 | 1344 | 1344 | 1329 | 1335 | 204,882,496 | -1.01(-0.08%) |
Jun 20, 2008 | 1358 | 1359 | 1327 | 1336 | 367,999,296 | -18.77(-1.39%) |
Jun 19, 2008 | 1356 | 1369 | 1352 | 1355 | 289,759,616 | -6.43(-0.47%) |
Jun 18, 2008 | 1378 | 1380 | 1353 | 1361 | 238,098,000 | -25.35(-1.83%) |
Jun 17, 2008 | 1385 | 1395 | 1384 | 1387 | 239,890,208 | +6.65(+0.48%) |
Jun 16, 2008 | 1399 | 1403 | 1373 | 1380 | 258,923,904 | -18.22(-1.30%) |
Jun 13, 2008 | 1380 | 1399 | 1374 | 1398 | 259,362,704 | +14.74(+1.07%) |
Jun 12, 2008 | 1364 | 1384 | 1363 | 1384 | 280,235,392 | +27.00(+1.99%) |
Jun 11, 2008 | 1379 | 1388 | 1356 | 1357 | 263,067,696 | -17.65(-1.28%) |
Jun 10, 2008 | 1366 | 1382 | 1362 | 1374 | 273,816,608 | -6.70(-0.49%) |
Jun 09, 2008 | 1383 | 1388 | 1369 | 1381 | 241,401,104 | -10.34(-0.74%) |
Jun 06, 2008 | 1437 | 1437 | 1391 | 1391 | 244,988,704 | -33.31(-2.34%) |
Jun 05, 2008 | 1438 | 1441 | 1420 | 1425 | 191,736,496 | -10.32(-0.72%) |
Jun 04, 2008 | 1429 | 1439 | 1419 | 1435 | 216,892,400 | -8.88(-0.62%) |
Jun 03, 2008 | 1427 | 1445 | 1424 | 1444 | 232,397,504 | +12.84(+0.90%) |