Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5151 | 5220 | 5146 | 5216 | 0 | +72.20(+1.40%) |
Aug 28, 2008 | 5097 | 5162 | 5097 | 5143 | 0 | +55.50(+1.09%) |
Aug 27, 2008 | 5087 | 5112 | 5048 | 5088 | 0 | +5.50(+0.11%) |
Aug 26, 2008 | 5090 | 5090 | 4976 | 5082 | 0 | -7.80(-0.15%) |
Aug 25, 2008 | 5020 | 5110 | 5017 | 5090 | 0 | +79.90(+1.59%) |
Aug 22, 2008 | 4965 | 5015 | 4964 | 5010 | 0 | +60.60(+1.22%) |
Aug 21, 2008 | 5010 | 5010 | 4944 | 4950 | 0 | -47.90(-0.96%) |
Aug 20, 2008 | 4941 | 4998 | 4938 | 4998 | 0 | +67.10(+1.36%) |
Aug 19, 2008 | 5025 | 5025 | 4930 | 4930 | 0 | -113.10(-2.24%) |
Aug 18, 2008 | 5036 | 5088 | 4994 | 5044 | 0 | +4.60(+0.09%) |
Aug 15, 2008 | 5032 | 5055 | 5010 | 5039 | 0 | -0.10(-0.00%) |
Aug 14, 2008 | 5014 | 5111 | 5012 | 5039 | 0 | +43.10(+0.86%) |
Aug 13, 2008 | 5073 | 5074 | 4973 | 4996 | 0 | -94.40(-1.85%) |
Aug 12, 2008 | 5065 | 5106 | 5050 | 5090 | 0 | +21.00(+0.41%) |
Aug 11, 2008 | 5044 | 5096 | 5043 | 5069 | 0 | +31.70(+0.63%) |
Aug 08, 2008 | 5017 | 5041 | 4965 | 5038 | 0 | +7.60(+0.15%) |
Aug 07, 2008 | 5026 | 5055 | 4992 | 5030 | 0 | +11.90(+0.24%) |
Aug 06, 2008 | 4905 | 5028 | 4905 | 5018 | 0 | +136.10(+2.79%) |
Aug 05, 2008 | 4925 | 5236 | 4829 | 4882 | 0 | -75.60(-1.52%) |
Aug 04, 2008 | 4961 | 5006 | 4956 | 4958 | 0 | -20.40(-0.41%) |
Aug 01, 2008 | 5047 | 5047 | 4947 | 4978 | 0 | -74.60(-1.48%) |
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%) |