Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3642 | 3731 | 3640 | 3660 | 7,817,600 | +17.95(+0.49%) |
Jul 30, 2008 | 3632 | 3705 | 3616 | 3642 | 8,750,000 | +10.44(+0.29%) |
Jul 29, 2008 | 3563 | 3638 | 3515 | 3631 | 6,566,800 | +68.55(+1.92%) |
Jul 28, 2008 | 3599 | 3607 | 3560 | 3563 | 5,048,200 | -36.15(-1.00%) |
Jul 25, 2008 | 3619 | 3627 | 3528 | 3599 | 7,672,600 | -21.19(-0.59%) |
Jul 24, 2008 | 3723 | 3736 | 3602 | 3620 | 8,241,800 | -102.39(-2.75%) |
Jul 23, 2008 | 3664 | 3759 | 3663 | 3723 | 8,498,000 | +58.96(+1.61%) |
Jul 22, 2008 | 3665 | 3671 | 3603 | 3664 | 7,560,600 | -1.01(-0.03%) |
Jul 21, 2008 | 3602 | 3704 | 3583 | 3665 | 6,478,000 | +62.46(+1.73%) |
Jul 18, 2008 | 3527 | 3604 | 3479 | 3602 | 10,782,000 | +74.87(+2.12%) |
Jul 17, 2008 | 3437 | 3574 | 3437 | 3527 | 11,521,200 | +90.87(+2.64%) |
Jul 16, 2008 | 3386 | 3437 | 3297 | 3436 | 10,927,000 | +49.56(+1.46%) |
Jul 15, 2008 | 3548 | 3548 | 3349 | 3387 | 10,848,000 | -160.13(-4.51%) |
Jul 14, 2008 | 3547 | 3610 | 3546 | 3547 | 7,615,400 | +0.42(+0.01%) |
Jul 11, 2008 | 3676 | 3720 | 3547 | 3547 | 9,757,000 | -130.33(-3.54%) |
Jul 10, 2008 | 3794 | 3794 | 3673 | 3677 | 10,596,200 | -116.42(-3.07%) |
Jul 09, 2008 | 3714 | 3840 | 3713 | 3793 | 7,906,800 | +80.05(+2.16%) |
Jul 08, 2008 | 3802 | 3803 | 3674 | 3713 | 7,464,800 | -88.94(-2.34%) |
Jul 07, 2008 | 3729 | 3802 | 3729 | 3802 | 8,063,800 | +73.69(+1.98%) |
Jul 04, 2008 | 3866 | 3867 | 3728 | 3728 | 6,430,400 | -136.64(-3.54%) |
Jul 03, 2008 | 3800 | 3866 | 3726 | 3865 | 12,966,800 | +64.39(+1.69%) |
Jul 02, 2008 | 3829 | 3898 | 3786 | 3801 | 10,785,800 | -27.78(-0.73%) |
Jul 01, 2008 | 3944 | 3945 | 3829 | 3829 | 10,634,200 | -114.64(-2.91%) |
Jun 30, 2008 | 3915 | 3955 | 3910 | 3943 | 7,932,600 | +28.59(+0.73%) |
Jun 27, 2008 | 3931 | 3951 | 3864 | 3915 | 8,558,400 | -18.68(-0.47%) |
Jun 26, 2008 | 4049 | 4049 | 3927 | 3933 | 7,978,600 | -115.92(-2.86%) |
Jun 25, 2008 | 4017 | 4051 | 4011 | 4049 | 6,056,200 | +32.14(+0.80%) |
Jun 24, 2008 | 4057 | 4087 | 4001 | 4017 | 7,422,200 | -40.34(-0.99%) |
Jun 23, 2008 | 4060 | 4095 | 4049 | 4057 | 4,742,200 | -2.24(-0.06%) |
Jun 20, 2008 | 4153 | 4214 | 4060 | 4060 | 7,038,600 | -93.10(-2.24%) |
Jun 19, 2008 | 4194 | 4194 | 4142 | 4153 | 5,456,200 | -41.03(-0.98%) |
Jun 18, 2008 | 4269 | 4271 | 4182 | 4194 | 6,812,000 | -75.46(-1.77%) |
Jun 17, 2008 | 4226 | 4298 | 4223 | 4269 | 5,706,600 | +43.65(+1.03%) |
Jun 16, 2008 | 4203 | 4259 | 4195 | 4226 | 6,213,800 | +21.71(+0.52%) |
Jun 13, 2008 | 4196 | 4213 | 4130 | 4204 | 6,207,600 | +7.68(+0.18%) |
Jun 12, 2008 | 4097 | 4198 | 4088 | 4196 | 6,353,800 | +98.37(+2.40%) |
Jun 11, 2008 | 4167 | 4206 | 4090 | 4098 | 6,272,200 | -68.66(-1.65%) |
Jun 10, 2008 | 4244 | 4247 | 4164 | 4166 | 6,644,400 | -78.20(-1.84%) |
Jun 09, 2008 | 4272 | 4272 | 4225 | 4245 | 5,088,200 | -27.49(-0.64%) |
Jun 06, 2008 | 4326 | 4390 | 4272 | 4272 | 6,258,400 | -53.46(-1.24%) |
Jun 05, 2008 | 4311 | 4332 | 4277 | 4326 | 5,782,400 | +15.46(+0.36%) |
Jun 04, 2008 | 4394 | 4395 | 4295 | 4310 | 5,915,000 | -83.01(-1.89%) |
Jun 03, 2008 | 4381 | 4411 | 4358 | 4393 | 4,721,000 | +12.86(+0.29%) |
Jun 02, 2008 | 4395 | 4399 | 4367 | 4380 | 4,521,600 | -14.43(-0.33%) |
May 30, 2008 | 4391 | 4400 | 4365 | 4395 | 11,671,200 | +3.72(+0.08%) |
May 29, 2008 | 4388 | 4432 | 4373 | 4391 | 6,461,000 | +2.22(+0.05%) |
May 28, 2008 | 4334 | 4401 | 4334 | 4389 | 6,474,400 | +54.89(+1.27%) |
May 27, 2008 | 4345 | 4359 | 4305 | 4334 | 6,750,200 | -11.00(-0.25%) |
May 26, 2008 | 4371 | 4376 | 4317 | 4345 | 2,361,400 | -26.59(-0.61%) |
May 23, 2008 | 4422 | 4427 | 4369 | 4371 | 9,204,200 | -51.00(-1.15%) |
May 22, 2008 | 4422 | 4422 | 4422 | 4422 | 0 | +0.00(+0.00%) |
May 21, 2008 | 4409 | 4439 | 4385 | 4422 | 8,375,000 | +13.44(+0.30%) |
May 20, 2008 | 4532 | 4534 | 4408 | 4409 | 6,243,400 | -123.07(-2.72%) |
May 19, 2008 | 4498 | 4540 | 4490 | 4532 | 5,625,400 | +33.85(+0.75%) |
May 16, 2008 | 4412 | 4513 | 4412 | 4498 | 7,754,000 | +87.55(+1.98%) |
May 15, 2008 | 4403 | 4417 | 4385 | 4411 | 6,262,600 | +7.99(+0.18%) |
May 14, 2008 | 4344 | 4403 | 4344 | 4403 | 9,760,000 | +59.08(+1.36%) |
May 13, 2008 | 4263 | 4364 | 4263 | 4344 | 8,673,800 | +81.46(+1.91%) |
May 12, 2008 | 4295 | 4303 | 4261 | 4262 | 0 | +0.00(+0.00%) |
May 09, 2008 | 4295 | 4303 | 4261 | 4262 | 6,054,200 | -32.72(-0.76%) |
May 08, 2008 | 4370 | 4370 | 4268 | 4295 | 8,268,000 | -75.63(-1.73%) |
May 07, 2008 | 4304 | 4387 | 4304 | 4371 | 6,052,200 | +66.76(+1.55%) |
May 06, 2008 | 4342 | 4364 | 4286 | 4304 | 7,363,200 | -37.99(-0.87%) |
May 05, 2008 | 4352 | 4371 | 4325 | 4342 | 3,660,200 | -11.43(-0.26%) |
May 02, 2008 | 4266 | 4374 | 4265 | 4353 | 7,292,000 | +88.39(+2.07%) |