Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 946.04 | 951.18 | 933.01 | 950.75 | 209,351,392 | +6.27(+0.66%) |
Nov 28, 2008 | 932.33 | 944.48 | 932.33 | 944.48 | 175,708,400 | +19.73(+2.13%) |
Nov 27, 2008 | 916.29 | 930.49 | 905.35 | 924.75 | 161,418,496 | -4.15(-0.45%) |
Nov 26, 2008 | 907.35 | 944.33 | 904.64 | 928.90 | 240,438,096 | +8.84(+0.96%) |
Nov 25, 2008 | 869.19 | 920.06 | 866.85 | 920.06 | 230,816,192 | +0.00(+0.00%) |
Nov 24, 2008 | 869.19 | 920.06 | 866.85 | 920.06 | 0 | +65.90(+7.72%) |
Nov 22, 2008 | 864.12 | 879.85 | 843.90 | 854.16 | 230,239,200 | -2.17(-0.25%) |
Nov 21, 2008 | 860.33 | 863.86 | 840.33 | 856.33 | 268,187,296 | -23.02(-2.62%) |
Nov 20, 2008 | 909.39 | 911.57 | 879.35 | 879.35 | 307,284,096 | -33.10(-3.63%) |
Nov 19, 2008 | 907.59 | 912.45 | 887.05 | 912.45 | 164,697,696 | +2.80(+0.31%) |
Nov 18, 2008 | 939.86 | 941.70 | 901.48 | 909.65 | 192,815,392 | +0.00(+0.00%) |
Nov 17, 2008 | 939.86 | 941.70 | 901.48 | 909.65 | 0 | -34.06(-3.61%) |
Nov 15, 2008 | 964.45 | 964.95 | 941.30 | 943.71 | 190,946,704 | +9.63(+1.03%) |
Nov 14, 2008 | 927.29 | 941.09 | 913.68 | 934.08 | 175,871,808 | +9.16(+0.99%) |
Nov 13, 2008 | 966.65 | 967.85 | 922.85 | 924.92 | 225,376,096 | -29.78(-3.12%) |
Nov 12, 2008 | 973.63 | 980.91 | 954.70 | 954.70 | 214,564,800 | -40.61(-4.08%) |
Nov 11, 2008 | 1013 | 1018 | 994.37 | 995.31 | 189,803,104 | +0.00(+0.00%) |
Nov 10, 2008 | 1013 | 1018 | 994.37 | 995.31 | 0 | -6.58(-0.66%) |
Nov 08, 2008 | 984.80 | 1005 | 969.41 | 1002 | 213,659,808 | +20.56(+2.10%) |
Nov 07, 2008 | 1010 | 1022 | 979.70 | 981.33 | 261,531,392 | -62.37(-5.98%) |
Nov 06, 2008 | 1022 | 1057 | 1021 | 1044 | 296,062,912 | +1.81(+0.17%) |
Nov 05, 2008 | 995.40 | 1042 | 991.34 | 1042 | 349,872,096 | +52.53(+5.31%) |
Nov 04, 2008 | 983.98 | 989.36 | 964.17 | 989.36 | 191,794,400 | +0.00(+0.00%) |
Nov 03, 2008 | 983.98 | 989.36 | 964.17 | 989.36 | 0 | +11.23(+1.15%) |
Oct 31, 2008 | 943.48 | 979.00 | 933.71 | 978.13 | 247,053,600 | +31.97(+3.38%) |
Oct 30, 2008 | 941.11 | 959.27 | 935.08 | 946.16 | 281,864,192 | +19.38(+2.09%) |
Oct 29, 2008 | 888.80 | 926.78 | 888.80 | 926.78 | 376,824,000 | +78.74(+9.28%) |
Oct 28, 2008 | 883.24 | 883.24 | 843.50 | 848.04 | 309,111,488 | -10.10(-1.18%) |
Oct 27, 2008 | 855.25 | 875.25 | 836.82 | 858.14 | 285,992,384 | -36.31(-4.06%) |
Oct 24, 2008 | 904.90 | 909.70 | 861.59 | 894.45 | 345,282,496 | -50.48(-5.34%) |
Oct 23, 2008 | 957.28 | 965.77 | 906.16 | 944.93 | 348,097,088 | -21.82(-2.26%) |
Oct 22, 2008 | 1023 | 1025 | 960.71 | 966.75 | 414,747,200 | -82.13(-7.83%) |
Oct 21, 2008 | 1068 | 1070 | 1042 | 1049 | 283,567,392 | -15.40(-1.45%) |
Oct 20, 2008 | 1057 | 1064 | 1046 | 1064 | 277,798,496 | +29.19(+2.82%) |
Oct 17, 2008 | 1040 | 1042 | 1005 | 1035 | 331,236,416 | +35.04(+3.50%) |
Oct 16, 2008 | 1000 | 1039 | 987.73 | 1000 | 338,628,000 | -43.77(-4.19%) |
Oct 15, 2008 | 1086 | 1092 | 1035 | 1044 | 293,543,296 | -52.65(-4.80%) |
Oct 14, 2008 | 1105 | 1132 | 1082 | 1096 | 382,365,088 | +28.34(+2.65%) |
Oct 13, 2008 | 1016 | 1068 | 1009 | 1068 | 350,780,192 | +100.39(+10.37%) |
Oct 10, 2008 | 999.87 | 1005 | 960.05 | 967.74 | 499,919,712 | -98.36(-9.23%) |
Oct 09, 2008 | 1116 | 1127 | 1064 | 1066 | 350,572,608 | -39.11(-3.54%) |
Oct 08, 2008 | 1127 | 1166 | 1092 | 1105 | 455,709,888 | -59.98(-5.15%) |
Oct 07, 2008 | 1179 | 1191 | 1144 | 1165 | 305,108,704 | +12.97(+1.13%) |
Oct 06, 2008 | 1187 | 1187 | 1152 | 1152 | 299,129,088 | -72.68(-5.93%) |
Oct 03, 2008 | 1183 | 1225 | 1179 | 1225 | 247,928,496 | +44.64(+3.78%) |
Oct 02, 2008 | 1199 | 1216 | 1179 | 1180 | 296,208,800 | -16.42(-1.37%) |
Oct 01, 2008 | 1183 | 1197 | 1173 | 1197 | 236,357,792 | +21.54(+1.83%) |
Sep 30, 2008 | 1144 | 1181 | 1144 | 1175 | 296,383,904 | +3.82(+0.33%) |
Sep 29, 2008 | 1212 | 1212 | 1170 | 1171 | 255,328,704 | -46.84(-3.85%) |
Sep 26, 2008 | 1208 | 1224 | 1202 | 1218 | 194,343,104 | -4.60(-0.38%) |
Sep 25, 2008 | 1193 | 1226 | 1193 | 1223 | 232,179,808 | +33.69(+2.83%) |
Sep 24, 2008 | 1207 | 1207 | 1187 | 1189 | 217,698,800 | -7.37(-0.62%) |
Sep 23, 2008 | 1207 | 1211 | 1189 | 1196 | 258,843,104 | -17.42(-1.44%) |
Sep 22, 2008 | 1235 | 1243 | 1214 | 1214 | 282,704,704 | -24.32(-1.96%) |
Sep 19, 2008 | 1200 | 1238 | 1197 | 1238 | 598,352,000 | +98.07(+8.60%) |
Sep 18, 2008 | 1144 | 1162 | 1134 | 1140 | 333,474,400 | -4.58(-0.40%) |
Sep 17, 2008 | 1184 | 1192 | 1145 | 1145 | 318,470,208 | -29.54(-2.52%) |
Sep 16, 2008 | 1157 | 1183 | 1147 | 1174 | 462,275,008 | +1.04(+0.09%) |
Sep 15, 2008 | 1186 | 1199 | 1167 | 1173 | 396,037,504 | -54.21(-4.42%) |
Sep 12, 2008 | 1210 | 1227 | 1203 | 1227 | 203,437,792 | +28.23(+2.35%) |
Sep 11, 2008 | 1201 | 1207 | 1184 | 1199 | 227,877,600 | -5.93(-0.49%) |
Sep 10, 2008 | 1216 | 1217 | 1201 | 1205 | 252,138,704 | -18.81(-1.54%) |
Sep 09, 2008 | 1236 | 1250 | 1220 | 1224 | 209,959,296 | -19.16(-1.54%) |
Sep 08, 2008 | 1232 | 1253 | 1232 | 1243 | 216,925,504 | +45.10(+3.76%) |
Sep 05, 2008 | 1221 | 1224 | 1196 | 1198 | 258,630,304 | -35.54(-2.88%) |
Sep 04, 2008 | 1272 | 1273 | 1233 | 1234 | 209,417,408 | -38.10(-3.00%) |
Sep 03, 2008 | 1269 | 1279 | 1266 | 1272 | 187,299,200 | -6.33(-0.50%) |
Sep 02, 2008 | 1253 | 1281 | 1251 | 1278 | 199,018,896 | +22.36(+1.78%) |