Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2008 | 59505 | 59505 | 57492 | 57630 | 999,400 | -1875.00(-3.15%) |
Jul 31, 2008 | 59998 | 60023 | 59225 | 59505 | 1,277,200 | -493.00(-0.82%) |
Jul 30, 2008 | 58069 | 59998 | 58069 | 59998 | 1,527,800 | +1955.00(+3.37%) |
Jul 29, 2008 | 56869 | 58043 | 56869 | 58043 | 1,118,200 | +1174.00(+2.06%) |
Jul 28, 2008 | 57207 | 58176 | 56839 | 56869 | 887,600 | -330.00(-0.58%) |
Jul 25, 2008 | 57420 | 57711 | 56418 | 57199 | 1,183,400 | -235.00(-0.41%) |
Jul 24, 2008 | 59425 | 59641 | 57334 | 57434 | 1,776,800 | -1987.00(-3.34%) |
Jul 23, 2008 | 59646 | 60242 | 59313 | 59421 | 1,422,000 | -226.00(-0.38%) |
Jul 22, 2008 | 60772 | 60780 | 59231 | 59647 | 1,203,800 | -1125.00(-1.85%) |
Jul 21, 2008 | 60002 | 61275 | 60002 | 60772 | 1,230,600 | +784.00(+1.31%) |
Jul 18, 2008 | 60106 | 61299 | 59479 | 59988 | 1,230,600 | -121.00(-0.20%) |
Jul 17, 2008 | 62063 | 62606 | 59985 | 60109 | 1,893,000 | -1947.00(-3.14%) |
Jul 16, 2008 | 61018 | 62183 | 60863 | 62056 | 1,575,600 | +1041.00(+1.71%) |
Jul 15, 2008 | 60715 | 61679 | 58790 | 61015 | 1,473,400 | +294.00(+0.48%) |
Jul 14, 2008 | 60156 | 61306 | 60156 | 60721 | 970,400 | +573.00(+0.95%) |
Jul 11, 2008 | 60256 | 61053 | 59603 | 60148 | 1,051,000 | -105.00(-0.17%) |
Jul 10, 2008 | 59528 | 60589 | 58338 | 60253 | 1,487,000 | +717.10(+1.20%) |
Jul 09, 2008 | 59536 | 59536 | 59536 | 59536 | 0 | -0.10(-0.00%) |
Jul 08, 2008 | 59081 | 59536 | 57945 | 59536 | 1,235,600 | +448.00(+0.76%) |
Jul 07, 2008 | 59372 | 60795 | 58731 | 59088 | 1,078,400 | -277.00(-0.47%) |
Jul 04, 2008 | 59266 | 59779 | 58786 | 59365 | 642,000 | +92.00(+0.16%) |
Jul 03, 2008 | 61094 | 61601 | 59243 | 59273 | 1,207,600 | -1833.00(-3.00%) |
Jul 02, 2008 | 63397 | 63945 | 61028 | 61106 | 1,309,000 | -2290.00(-3.61%) |