Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3160 | 3217 | 3151 | 3217 | 65,048,600 | +86.41(+2.76%) |
Dec 30, 2008 | 3139 | 3169 | 3105 | 3131 | 58,312,200 | +0.00(+0.00%) |
Dec 29, 2008 | 3139 | 3169 | 3105 | 3131 | 0 | +14.51(+0.47%) |
Dec 26, 2008 | 3115 | 3150 | 3095 | 3116 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 3111 | 3150 | 3095 | 3116 | 30,572,600 | -12.20(-0.39%) |
Dec 24, 2008 | 3154 | 3188 | 3128 | 3128 | 89,696,200 | -22.95(-0.73%) |
Dec 23, 2008 | 3202 | 3209 | 3151 | 3151 | 121,440,896 | +0.00(+0.00%) |
Dec 22, 2008 | 3202 | 3209 | 3151 | 3151 | 0 | -74.54(-2.31%) |
Dec 20, 2008 | 3190 | 3249 | 3147 | 3226 | 213,878,592 | -8.25(-0.26%) |
Dec 19, 2008 | 3247 | 3260 | 3197 | 3234 | 157,125,600 | -7.77(-0.24%) |
Dec 18, 2008 | 3282 | 3305 | 3188 | 3242 | 173,590,496 | -9.74(-0.30%) |
Dec 17, 2008 | 3186 | 3252 | 3177 | 3252 | 131,834,400 | +66.00(+2.07%) |
Dec 16, 2008 | 3258 | 3269 | 3172 | 3186 | 121,986,800 | +0.00(+0.00%) |
Dec 15, 2008 | 3258 | 3269 | 3172 | 3186 | 0 | -27.94(-0.87%) |
Dec 13, 2008 | 3172 | 3242 | 3115 | 3214 | 0 | -92.53(-2.80%) |
Dec 12, 2008 | 3309 | 3343 | 3263 | 3306 | 129,274,704 | -14.18(-0.43%) |
Dec 11, 2008 | 3310 | 3331 | 3262 | 3320 | 141,428,000 | +22.51(+0.68%) |
Dec 10, 2008 | 3211 | 3343 | 3199 | 3298 | 199,281,200 | +50.32(+1.55%) |
Dec 09, 2008 | 3190 | 3253 | 3154 | 3247 | 191,470,592 | +0.00(+0.00%) |
Dec 08, 2008 | 3190 | 3253 | 3154 | 3247 | 0 | +259.47(+8.68%) |
Dec 06, 2008 | 3119 | 3128 | 2957 | 2988 | 170,763,504 | -173.15(-5.48%) |
Dec 05, 2008 | 3160 | 3257 | 3109 | 3161 | 169,385,296 | -5.49(-0.17%) |
Dec 04, 2008 | 3147 | 3184 | 3056 | 3167 | 136,411,808 | +13.75(+0.44%) |
Dec 03, 2008 | 3030 | 3160 | 3012 | 3153 | 162,809,200 | +72.47(+2.35%) |
Dec 02, 2008 | 3261 | 3272 | 3072 | 3080 | 137,255,200 | +0.00(+0.00%) |
Dec 01, 2008 | 3261 | 3272 | 3072 | 3080 | 0 | -182.25(-5.59%) |
Nov 29, 2008 | 3239 | 3263 | 3177 | 3263 | 144,639,696 | +12.29(+0.38%) |
Nov 28, 2008 | 3223 | 3255 | 3205 | 3250 | 110,609,696 | +80.54(+2.54%) |
Nov 27, 2008 | 3184 | 3213 | 3095 | 3170 | 157,880,800 | -39.71(-1.24%) |
Nov 26, 2008 | 3126 | 3275 | 3104 | 3210 | 222,082,496 | +37.45(+1.18%) |
Nov 25, 2008 | 2960 | 3172 | 2931 | 3172 | 219,127,696 | +0.00(+0.00%) |
Nov 24, 2008 | 2960 | 3172 | 2931 | 3172 | 0 | +290.85(+10.09%) |
Nov 22, 2008 | 3005 | 3041 | 2838 | 2881 | 230,950,592 | -99.16(-3.33%) |
Nov 21, 2008 | 3000 | 3037 | 2909 | 2980 | 236,556,192 | -107.47(-3.48%) |
Nov 20, 2008 | 3216 | 3216 | 3085 | 3088 | 182,591,392 | -129.51(-4.03%) |
Nov 19, 2008 | 3194 | 3228 | 3104 | 3217 | 176,680,992 | +35.37(+1.11%) |
Nov 18, 2008 | 3284 | 3310 | 3167 | 3182 | 151,743,392 | +0.00(+0.00%) |
Nov 17, 2008 | 3284 | 3310 | 3167 | 3182 | 0 | -109.44(-3.32%) |
Nov 15, 2008 | 3371 | 3379 | 3270 | 3291 | 166,656,992 | +22.01(+0.67%) |
Nov 14, 2008 | 3196 | 3294 | 3184 | 3269 | 161,551,808 | +35.50(+1.10%) |
Nov 13, 2008 | 3407 | 3410 | 3208 | 3234 | 169,349,696 | -102.45(-3.07%) |
Nov 12, 2008 | 3454 | 3460 | 3328 | 3336 | 139,342,496 | -169.34(-4.83%) |
Nov 11, 2008 | 3559 | 3612 | 3490 | 3506 | 129,569,200 | +0.00(+0.00%) |
Nov 10, 2008 | 3559 | 3612 | 3490 | 3506 | 0 | +36.63(+1.06%) |
Nov 08, 2008 | 3393 | 3510 | 3351 | 3469 | 159,761,600 | +81.87(+2.42%) |
Nov 07, 2008 | 3504 | 3575 | 3378 | 3387 | 219,323,696 | -230.86(-6.38%) |
Nov 06, 2008 | 3668 | 3675 | 3569 | 3618 | 189,891,200 | -72.98(-1.98%) |
Nov 05, 2008 | 3545 | 3691 | 3519 | 3691 | 208,249,408 | +163.12(+4.62%) |
Nov 04, 2008 | 3513 | 3528 | 3460 | 3528 | 144,416,096 | +0.00(+0.00%) |
Nov 03, 2008 | 3513 | 3528 | 3460 | 3528 | 0 | +40.90(+1.17%) |
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%) |