Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37447 | 37945 | 35858 | 37257 | 2,002,000 | -192.00(-0.51%) |
Oct 30, 2008 | 34852 | 37590 | 34852 | 37449 | 2,485,800 | +2604.00(+7.47%) |
Oct 29, 2008 | 33387 | 35766 | 33387 | 34845 | 2,184,800 | +1458.00(+4.37%) |
Oct 28, 2008 | 29438 | 33387 | 29438 | 33387 | 2,342,000 | +3952.00(+13.43%) |
Oct 27, 2008 | 31480 | 31480 | 29435 | 29435 | 1,696,200 | -2047.00(-6.50%) |
Oct 24, 2008 | 33809 | 33809 | 30788 | 31482 | 2,251,800 | -2336.00(-6.91%) |
Oct 23, 2008 | 35069 | 35777 | 32706 | 33818 | 1,962,800 | -1252.00(-3.57%) |
Oct 22, 2008 | 39043 | 39043 | 35028 | 35070 | 1,647,800 | -3973.00(-10.18%) |
Oct 21, 2008 | 39440 | 39980 | 38083 | 39043 | 1,533,600 | -398.00(-1.01%) |
Oct 20, 2008 | 36401 | 39453 | 36401 | 39441 | 1,549,600 | +3042.00(+8.36%) |
Oct 17, 2008 | 36440 | 38342 | 35834 | 36399 | 1,849,400 | -43.00(-0.12%) |
Oct 16, 2008 | 36835 | 37394 | 33752 | 36442 | 2,284,000 | -391.00(-1.06%) |
Oct 15, 2008 | 41567 | 41567 | 35411 | 36833 | 2,147,000 | -4736.00(-11.39%) |
Oct 14, 2008 | 40833 | 43753 | 40218 | 41569 | 2,264,400 | +740.00(+1.81%) |
Oct 13, 2008 | 35609 | 40829 | 35609 | 40829 | 1,974,000 | +5219.00(+14.66%) |
Oct 10, 2008 | 37079 | 37079 | 33238 | 35610 | 2,444,600 | -1470.00(-3.96%) |
Oct 09, 2008 | 38594 | 40479 | 36832 | 37080 | 2,180,800 | -1514.00(-3.92%) |
Oct 08, 2008 | 40137 | 40439 | 37597 | 38594 | 2,832,800 | -1546.00(-3.85%) |
Oct 07, 2008 | 42104 | 43167 | 39583 | 40140 | 1,969,600 | -1961.00(-4.66%) |
Oct 06, 2008 | 44502 | 44502 | 37617 | 42101 | 2,075,600 | -2416.00(-5.43%) |
Oct 03, 2008 | 46155 | 48075 | 44158 | 44517 | 1,577,200 | -1628.00(-3.53%) |
Oct 02, 2008 | 49805 | 49805 | 45113 | 46145 | 1,684,200 | -3654.00(-7.34%) |
Oct 01, 2008 | 49538 | 49834 | 47641 | 49799 | 1,498,000 | +258.00(+0.52%) |
Sep 30, 2008 | 46026 | 49541 | 46026 | 49541 | 1,557,000 | +3513.00(+7.63%) |
Sep 29, 2008 | 50743 | 50743 | 43766 | 46028 | 1,881,800 | -4755.00(-9.36%) |
Sep 26, 2008 | 51824 | 51824 | 49902 | 50783 | 1,989,400 | -1045.00(-2.02%) |
Sep 25, 2008 | 49848 | 51867 | 49848 | 51828 | 1,401,400 | +1985.00(+3.98%) |
Sep 24, 2008 | 49598 | 50747 | 49598 | 49843 | 1,203,000 | +250.00(+0.50%) |
Sep 23, 2008 | 51537 | 51856 | 49289 | 49593 | 1,648,800 | -1948.00(-3.78%) |
Sep 22, 2008 | 53055 | 53455 | 51530 | 51541 | 1,450,200 | -1514.00(-2.85%) |
Sep 19, 2008 | 48424 | 53168 | 48424 | 53055 | 2,103,800 | +4632.00(+9.57%) |
Sep 18, 2008 | 45909 | 49002 | 45295 | 48423 | 2,332,600 | +2514.00(+5.48%) |
Sep 17, 2008 | 49218 | 49218 | 45859 | 45909 | 2,322,200 | -3320.00(-6.74%) |
Sep 16, 2008 | 48404 | 49313 | 46261 | 49229 | 2,046,400 | +813.00(+1.68%) |
Sep 15, 2008 | 52386 | 52386 | 48409 | 48416 | 1,589,800 | -3977.00(-7.59%) |
Sep 12, 2008 | 51267 | 52591 | 50789 | 52393 | 1,393,800 | +1123.00(+2.19%) |
Sep 11, 2008 | 49629 | 51270 | 48217 | 51270 | 1,556,200 | +1637.00(+3.30%) |
Sep 10, 2008 | 48439 | 49957 | 47606 | 49633 | 1,904,800 | +1198.00(+2.47%) |
Sep 09, 2008 | 50711 | 50711 | 48419 | 48435 | 1,481,000 | -2283.00(-4.50%) |
Sep 08, 2008 | 51940 | 53706 | 50646 | 50718 | 1,466,000 | -1222.00(-2.35%) |
Sep 05, 2008 | 51404 | 51940 | 50092 | 51940 | 1,441,600 | +531.00(+1.03%) |
Sep 04, 2008 | 53527 | 53749 | 51157 | 51409 | 1,542,200 | -2118.00(-3.96%) |
Sep 03, 2008 | 54414 | 55241 | 52891 | 53527 | 1,439,800 | -877.00(-1.61%) |
Sep 02, 2008 | 55161 | 55412 | 54207 | 54404 | 1,163,200 | -758.00(-1.37%) |
Sep 01, 2008 | 55665 | 55665 | 54933 | 55162 | 520,000 | -518.00(-0.93%) |
Aug 29, 2008 | 56388 | 56856 | 55678 | 55680 | 1,102,400 | -702.00(-1.25%) |
Aug 28, 2008 | 55516 | 56524 | 55516 | 56382 | 1,062,400 | +863.00(+1.55%) |
Aug 27, 2008 | 54366 | 55591 | 54366 | 55519 | 881,600 | +1160.00(+2.13%) |
Aug 26, 2008 | 54477 | 55088 | 54153 | 54359 | 836,200 | -118.00(-0.22%) |
Aug 25, 2008 | 55854 | 55906 | 54468 | 54477 | 653,400 | -1373.00(-2.46%) |
Aug 22, 2008 | 55933 | 56430 | 55202 | 55850 | 823,400 | -85.00(-0.15%) |
Aug 21, 2008 | 55380 | 56144 | 55380 | 55935 | 1,113,200 | +558.00(+1.01%) |
Aug 20, 2008 | 53641 | 55545 | 53641 | 55377 | 1,149,400 | +1738.00(+3.24%) |
Aug 19, 2008 | 53326 | 54329 | 52345 | 53639 | 1,006,600 | +312.00(+0.59%) |
Aug 18, 2008 | 54252 | 54928 | 53050 | 53327 | 847,000 | -917.00(-1.69%) |
Aug 15, 2008 | 55137 | 55307 | 53831 | 54244 | 945,800 | -894.00(-1.62%) |
Aug 14, 2008 | 54573 | 55725 | 54573 | 55138 | 1,065,600 | +565.00(+1.04%) |
Aug 13, 2008 | 54509 | 55492 | 54035 | 54573 | 1,922,800 | +70.00(+0.13%) |
Aug 12, 2008 | 54721 | 55355 | 54325 | 54503 | 1,226,200 | -217.00(-0.40%) |
Aug 11, 2008 | 56590 | 56974 | 54569 | 54720 | 1,208,600 | -1864.00(-3.29%) |
Aug 08, 2008 | 57018 | 57146 | 56152 | 56584 | 1,054,200 | -434.00(-0.76%) |
Aug 07, 2008 | 57546 | 57942 | 56960 | 57018 | 1,116,400 | -524.00(-0.91%) |
Aug 06, 2008 | 56473 | 57813 | 56473 | 57542 | 1,266,800 | +1071.00(+1.90%) |
Aug 05, 2008 | 55609 | 56974 | 55609 | 56471 | 1,402,400 | +862.00(+1.55%) |
Aug 04, 2008 | 57619 | 57641 | 55367 | 55609 | 1,148,000 | -2021.00(-3.51%) |