Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2008 | 4345 | 4379 | 4297 | 4314 | 137,880,192 | -78.02(-1.78%) |
Jul 31, 2008 | 4416 | 4448 | 4365 | 4392 | 162,667,104 | -8.19(-0.19%) |
Jul 30, 2008 | 4385 | 4424 | 4347 | 4401 | 168,140,704 | +80.06(+1.85%) |
Jul 29, 2008 | 4281 | 4346 | 4256 | 4320 | 185,701,296 | -3.96(-0.09%) |
Jul 28, 2008 | 4368 | 4368 | 4317 | 4324 | 121,680,200 | -52.73(-1.20%) |
Jul 25, 2008 | 4303 | 4398 | 4299 | 4377 | 178,215,504 | +29.19(+0.67%) |
Jul 24, 2008 | 4435 | 4441 | 4329 | 4348 | 174,642,800 | -60.75(-1.38%) |
Jul 23, 2008 | 4390 | 4419 | 4367 | 4409 | 187,141,504 | +81.48(+1.88%) |
Jul 22, 2008 | 4287 | 4333 | 4259 | 4327 | 195,075,504 | +0.12(+0.00%) |
Jul 21, 2008 | 4310 | 4362 | 4262 | 4327 | 278,950,912 | +27.78(+0.65%) |
Jul 18, 2008 | 4187 | 4299 | 4178 | 4299 | 243,302,000 | +73.37(+1.74%) |
Jul 17, 2008 | 4174 | 4261 | 4159 | 4226 | 253,866,896 | +113.54(+2.76%) |
Jul 16, 2008 | 4070 | 4116 | 4003 | 4112 | 210,208,704 | +51.30(+1.26%) |
Jul 15, 2008 | 4088 | 4110 | 4025 | 4061 | 215,192,800 | -81.38(-1.96%) |
Jul 14, 2008 | 4148 | 4189 | 4135 | 4143 | 133,898,800 | +41.89(+1.02%) |
Jul 11, 2008 | 4250 | 4261 | 4101 | 4101 | 226,328,304 | -130.92(-3.09%) |
Jul 10, 2008 | 4262 | 4293 | 4210 | 4232 | 188,697,104 | -108.10(-2.49%) |
Jul 09, 2008 | 4324 | 4343 | 4301 | 4340 | 162,296,192 | +64.05(+1.50%) |
Jul 08, 2008 | 4255 | 4292 | 4224 | 4276 | 198,950,496 | -66.98(-1.54%) |
Jul 07, 2008 | 4305 | 4351 | 4271 | 4343 | 134,681,504 | +76.59(+1.80%) |
Jul 04, 2008 | 4358 | 4359 | 4266 | 4266 | 113,122,896 | -77.99(-1.80%) |
Jul 03, 2008 | 4242 | 4358 | 4224 | 4344 | 233,201,904 | +47.51(+1.11%) |
Jul 02, 2008 | 4350 | 4378 | 4296 | 4296 | 196,025,408 | -44.73(-1.03%) |