Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2086 | 2110 | 2048 | 2054 | 250,562 | -7.51(-0.36%) |
Jun 27, 2008 | 2018 | 2079 | 2003 | 2061 | 195,466 | +48.39(+2.40%) |
Jun 26, 2008 | 2044 | 2071 | 1994 | 2013 | 229,091 | -33.79(-1.65%) |
Jun 25, 2008 | 2046 | 2065 | 1986 | 2047 | 223,205 | +5.84(+0.29%) |
Jun 24, 2008 | 2076 | 2076 | 2032 | 2041 | 213,667 | -35.46(-1.71%) |
Jun 23, 2008 | 1964 | 2082 | 1964 | 2076 | 244,279 | +110.55(+5.62%) |
Jun 20, 2008 | 1960 | 1988 | 1955 | 1966 | 125,802 | +20.44(+1.05%) |
Jun 19, 2008 | 1980 | 1990 | 1939 | 1945 | 155,642 | -16.69(-0.85%) |
Jun 18, 2008 | 1969 | 1969 | 1919 | 1962 | 140,748 | +1.25(+0.06%) |
Jun 17, 2008 | 1886 | 1965 | 1883 | 1961 | 200,663 | +61.74(+3.25%) |
Jun 16, 2008 | 1860 | 1900 | 1860 | 1899 | 187,088 | +43.80(+2.36%) |
Jun 13, 2008 | 1863 | 1908 | 1843 | 1855 | 171,561 | -0.42(-0.02%) |
Jun 12, 2008 | 1872 | 1878 | 1831 | 1855 | 158,461 | -13.35(-0.71%) |
Jun 11, 2008 | 1844 | 1913 | 1841 | 1869 | 240,626 | +37.55(+2.05%) |
Jun 10, 2008 | 1827 | 1881 | 1797 | 1831 | 211,033 | -42.97(-2.29%) |
Jun 09, 2008 | 1825 | 1901 | 1818 | 1874 | 203,778 | +70.08(+3.88%) |
Jun 06, 2008 | 1841 | 1858 | 1804 | 1804 | 234,880 | -24.61(-1.35%) |
Jun 05, 2008 | 1754 | 1829 | 1754 | 1829 | 205,948 | +90.52(+5.21%) |
Jun 04, 2008 | 1731 | 1785 | 1726 | 1738 | 192,747 | +22.53(+1.31%) |
Jun 03, 2008 | 1754 | 1793 | 1715 | 1716 | 185,510 | -37.96(-2.16%) |
Jun 02, 2008 | 1702 | 1783 | 1702 | 1754 | 134,905 | +0.00(+0.00%) |
May 30, 2008 | 1712 | 1769 | 1712 | 1754 | 142,954 | +45.88(+2.69%) |
May 29, 2008 | 1741 | 1741 | 1700 | 1708 | 180,538 | -40.88(-2.34%) |
May 28, 2008 | 1702 | 1749 | 1689 | 1749 | 182,595 | +25.87(+1.50%) |
May 27, 2008 | 1712 | 1747 | 1702 | 1723 | 129,820 | -4.18(-0.24%) |
May 26, 2008 | 1732 | 1752 | 1714 | 1727 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1732 | 1752 | 1714 | 1727 | 115,026 | -0.41(-0.02%) |
May 22, 2008 | 1739 | 1758 | 1714 | 1727 | 142,368 | -5.84(-0.34%) |
May 21, 2008 | 1760 | 1787 | 1732 | 1733 | 155,425 | -21.69(-1.24%) |
May 20, 2008 | 1741 | 1765 | 1714 | 1755 | 173,702 | +25.02(+1.45%) |
May 19, 2008 | 1724 | 1744 | 1700 | 1730 | 168,764 | +14.19(+0.83%) |
May 16, 2008 | 1679 | 1717 | 1673 | 1716 | 169,375 | +44.21(+2.64%) |
May 15, 2008 | 1648 | 1676 | 1626 | 1672 | 186,850 | +32.96(+2.01%) |
May 14, 2008 | 1651 | 1669 | 1626 | 1639 | 176,978 | -9.60(-0.58%) |
May 13, 2008 | 1618 | 1650 | 1598 | 1648 | 176,100 | +37.97(+2.36%) |
May 12, 2008 | 1637 | 1639 | 1606 | 1610 | 128,945 | -44.22(-2.67%) |
May 09, 2008 | 1654 | 1664 | 1627 | 1654 | 82,169 | +5.42(+0.33%) |
May 08, 2008 | 1622 | 1649 | 1599 | 1649 | 134,778 | +30.04(+1.86%) |
May 07, 2008 | 1649 | 1651 | 1604 | 1619 | 122,701 | -14.19(-0.87%) |
May 06, 2008 | 1647 | 1648 | 1626 | 1633 | 139,685 | +7.51(+0.46%) |
May 05, 2008 | 1614 | 1641 | 1614 | 1626 | 123,355 | +14.18(+0.88%) |
May 02, 2008 | 1561 | 1617 | 1537 | 1611 | 154,526 | +52.15(+3.34%) |
May 01, 2008 | 1552 | 1565 | 1521 | 1559 | 185,446 | -6.68(-0.43%) |
Apr 30, 2008 | 1556 | 1584 | 1541 | 1566 | 141,943 | +10.01(+0.64%) |
Apr 29, 2008 | 1596 | 1596 | 1549 | 1556 | 116,001 | -45.05(-2.81%) |
Apr 28, 2008 | 1616 | 1618 | 1589 | 1601 | 101,684 | +2.51(+0.16%) |
Apr 25, 2008 | 1581 | 1604 | 1567 | 1598 | 138,798 | +25.02(+1.59%) |
Apr 24, 2008 | 1610 | 1610 | 1560 | 1573 | 179,525 | -37.96(-2.36%) |
Apr 23, 2008 | 1620 | 1620 | 1585 | 1611 | 281,614 | +30.46(+1.93%) |
Apr 22, 2008 | 1611 | 1611 | 1557 | 1581 | 259,075 | +7.50(+0.48%) |
Apr 21, 2008 | 1581 | 1585 | 1533 | 1573 | 147,433 | +0.00(+0.00%) |
Apr 18, 2008 | 1527 | 1576 | 1501 | 1573 | 284,886 | +55.07(+3.63%) |
Apr 17, 2008 | 1493 | 1525 | 1483 | 1518 | 196,814 | +27.11(+1.82%) |
Apr 16, 2008 | 1489 | 1491 | 1456 | 1491 | 160,390 | +11.68(+0.79%) |
Apr 15, 2008 | 1485 | 1497 | 1460 | 1480 | 196,044 | +8.34(+0.57%) |
Apr 14, 2008 | 1432 | 1479 | 1432 | 1471 | 144,528 | +35.88(+2.50%) |
Apr 11, 2008 | 1439 | 1456 | 1435 | 1435 | 103,295 | -20.86(-1.43%) |
Apr 10, 2008 | 1488 | 1488 | 1443 | 1456 | 138,657 | -20.02(-1.36%) |
Apr 09, 2008 | 1468 | 1491 | 1440 | 1476 | 135,604 | +12.10(+0.83%) |
Apr 08, 2008 | 1442 | 1465 | 1420 | 1464 | 140,294 | +19.19(+1.33%) |
Apr 07, 2008 | 1491 | 1511 | 1437 | 1445 | 208,909 | -28.37(-1.93%) |
Apr 04, 2008 | 1461 | 1484 | 1453 | 1473 | 185,539 | +17.52(+1.20%) |
Apr 03, 2008 | 1426 | 1466 | 1419 | 1456 | 177,977 | +23.36(+1.63%) |
Apr 02, 2008 | 1437 | 1442 | 1393 | 1432 | 182,322 | +16.27(+1.15%) |