Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3389 | 3487 | 3319 | 3487 | 218,914,704 | +79.25(+2.33%) |
Oct 30, 2008 | 3489 | 3489 | 3328 | 3408 | 257,785,104 | +5.25(+0.15%) |
Oct 29, 2008 | 3297 | 3403 | 3269 | 3403 | 303,661,184 | +287.65(+9.23%) |
Oct 28, 2008 | 3160 | 3176 | 2996 | 3115 | 258,384,000 | +47.57(+1.55%) |
Oct 27, 2008 | 3035 | 3128 | 2976 | 3067 | 222,370,704 | -126.44(-3.96%) |
Oct 24, 2008 | 3152 | 3194 | 2959 | 3194 | 324,799,488 | -117.08(-3.54%) |
Oct 23, 2008 | 3311 | 3344 | 3182 | 3311 | 217,437,200 | +12.69(+0.38%) |
Oct 22, 2008 | 3380 | 3418 | 3292 | 3298 | 192,203,904 | -177.22(-5.10%) |
Oct 21, 2008 | 3537 | 3546 | 3436 | 3475 | 186,462,496 | +26.89(+0.78%) |
Oct 20, 2008 | 3414 | 3449 | 3356 | 3449 | 220,540,400 | +118.59(+3.56%) |
Oct 17, 2008 | 3349 | 3350 | 3179 | 3330 | 298,427,104 | +148.92(+4.68%) |
Oct 16, 2008 | 3215 | 3354 | 3116 | 3181 | 341,220,992 | -200.07(-5.92%) |
Oct 15, 2008 | 3616 | 3616 | 3347 | 3381 | 278,057,504 | -247.45(-6.82%) |
Oct 14, 2008 | 3681 | 3767 | 3556 | 3629 | 315,267,712 | +97.02(+2.75%) |
Oct 13, 2008 | 3380 | 3532 | 3290 | 3532 | 301,050,400 | +355.01(+11.18%) |
Oct 10, 2008 | 3165 | 3280 | 3048 | 3176 | 466,142,400 | -266.21(-7.73%) |
Oct 09, 2008 | 3568 | 3612 | 3390 | 3443 | 272,566,688 | -54.19(-1.55%) |
Oct 08, 2008 | 3561 | 3759 | 3427 | 3497 | 372,820,896 | -235.33(-6.31%) |
Oct 07, 2008 | 3828 | 3857 | 3689 | 3732 | 258,330,704 | +20.24(+0.55%) |
Oct 06, 2008 | 3887 | 3911 | 3680 | 3712 | 277,662,208 | -368.77(-9.04%) |
Oct 03, 2008 | 3977 | 4111 | 3934 | 4081 | 208,459,392 | +117.47(+2.96%) |
Oct 02, 2008 | 4063 | 4112 | 3963 | 3963 | 198,487,200 | -91.26(-2.25%) |
Oct 01, 2008 | 4071 | 4071 | 3998 | 4055 | 166,047,600 | +22.44(+0.56%) |
Sep 30, 2008 | 3851 | 4043 | 3845 | 4032 | 250,933,104 | +78.62(+1.99%) |
Sep 29, 2008 | 4161 | 4161 | 3953 | 3953 | 221,762,496 | -209.90(-5.04%) |
Sep 26, 2008 | 4165 | 4202 | 4107 | 4163 | 144,136,992 | -63.43(-1.50%) |
Sep 25, 2008 | 4113 | 4232 | 4111 | 4227 | 179,839,392 | +112.27(+2.73%) |
Sep 24, 2008 | 4161 | 4169 | 4097 | 4115 | 162,917,408 | -25.28(-0.61%) |
Sep 23, 2008 | 4197 | 4206 | 4114 | 4140 | 191,699,808 | -83.69(-1.98%) |
Sep 22, 2008 | 4331 | 4357 | 4224 | 4224 | 207,092,304 | -101.36(-2.34%) |
Sep 19, 2008 | 4226 | 4325 | 4090 | 4325 | 531,247,616 | +367.01(+9.27%) |
Sep 18, 2008 | 3981 | 4078 | 3927 | 3958 | 300,505,216 | -42.25(-1.06%) |
Sep 17, 2008 | 4159 | 4160 | 3991 | 4000 | 284,152,288 | -87.29(-2.14%) |
Sep 16, 2008 | 4098 | 4158 | 4027 | 4087 | 316,683,488 | -81.57(-1.96%) |
Sep 15, 2008 | 4185 | 4233 | 4076 | 4169 | 305,211,392 | -163.69(-3.78%) |
Sep 12, 2008 | 4315 | 4333 | 4257 | 4333 | 145,314,896 | +83.59(+1.97%) |
Sep 11, 2008 | 4275 | 4287 | 4193 | 4249 | 169,029,600 | -34.59(-0.81%) |
Sep 10, 2008 | 4297 | 4315 | 4239 | 4284 | 185,012,400 | -9.68(-0.23%) |
Sep 09, 2008 | 4335 | 4387 | 4275 | 4293 | 176,167,200 | -46.84(-1.08%) |
Sep 08, 2008 | 4356 | 4409 | 4290 | 4340 | 219,676,096 | +143.52(+3.42%) |
Sep 05, 2008 | 4272 | 4288 | 4182 | 4197 | 205,787,808 | -107.35(-2.49%) |
Sep 04, 2008 | 4444 | 4457 | 4302 | 4304 | 188,287,504 | -143.12(-3.22%) |
Sep 03, 2008 | 4502 | 4512 | 4447 | 4447 | 145,810,704 | -91.94(-2.03%) |
Sep 02, 2008 | 4465 | 4559 | 4444 | 4539 | 197,446,592 | +66.94(+1.50%) |
Sep 01, 2008 | 4456 | 4492 | 4437 | 4472 | 94,363,000 | -10.47(-0.23%) |
Aug 29, 2008 | 4474 | 4509 | 4456 | 4483 | 161,011,904 | +21.11(+0.47%) |
Aug 28, 2008 | 4370 | 4480 | 4340 | 4461 | 169,292,000 | +88.41(+2.02%) |
Aug 27, 2008 | 4371 | 4390 | 4310 | 4373 | 123,753,904 | +4.53(+0.10%) |
Aug 26, 2008 | 4331 | 4384 | 4296 | 4369 | 106,230,096 | +12.68(+0.29%) |
Aug 25, 2008 | 4383 | 4392 | 4351 | 4356 | 65,140,600 | -44.58(-1.01%) |
Aug 22, 2008 | 4323 | 4405 | 4306 | 4400 | 109,100,304 | +95.84(+2.23%) |
Aug 21, 2008 | 4336 | 4342 | 4295 | 4305 | 124,125,200 | -61.26(-1.40%) |
Aug 20, 2008 | 4356 | 4378 | 4327 | 4366 | 116,906,600 | +33.08(+0.76%) |
Aug 19, 2008 | 4403 | 4403 | 4330 | 4333 | 127,542,704 | -116.05(-2.61%) |
Aug 18, 2008 | 4436 | 4501 | 4405 | 4449 | 93,648,400 | -4.78(-0.11%) |
Aug 15, 2008 | 4446 | 4496 | 4421 | 4454 | 106,966,800 | +32.71(+0.74%) |
Aug 14, 2008 | 4439 | 4467 | 4383 | 4421 | 123,336,200 | +17.94(+0.41%) |
Aug 13, 2008 | 4492 | 4500 | 4398 | 4403 | 154,188,096 | -115.51(-2.56%) |
Aug 12, 2008 | 4521 | 4552 | 4494 | 4518 | 148,984,608 | -20.01(-0.44%) |
Aug 11, 2008 | 4500 | 4538 | 4486 | 4538 | 111,653,000 | +46.64(+1.04%) |
Aug 08, 2008 | 4432 | 4496 | 4416 | 4492 | 158,964,992 | +34.42(+0.77%) |
Aug 07, 2008 | 4435 | 4514 | 4432 | 4457 | 185,973,696 | +9.10(+0.20%) |
Aug 06, 2008 | 4424 | 4454 | 4396 | 4448 | 182,953,904 | +61.98(+1.41%) |
Aug 05, 2008 | 4301 | 4391 | 4282 | 4386 | 181,949,200 | +105.72(+2.47%) |
Aug 04, 2008 | 4307 | 4332 | 4267 | 4281 | 111,724,800 | -33.71(-0.78%) |