Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |