Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 1875 | 1881 | 1838 | 1881 | 34,282,800 | +14.50(+0.78%) |
Nov 28, 2008 | 1839 | 1867 | 1826 | 1867 | 28,604,600 | +57.70(+3.19%) |
Nov 27, 2008 | 1843 | 1850 | 1787 | 1809 | 32,568,600 | -39.63(-2.14%) |
Nov 26, 2008 | 1819 | 1880 | 1812 | 1849 | 60,373,400 | +20.71(+1.13%) |
Nov 25, 2008 | 1805 | 1844 | 1798 | 1828 | 30,901,800 | +0.00(+0.00%) |
Nov 24, 2008 | 1805 | 1844 | 1798 | 1828 | 0 | +44.48(+2.49%) |
Nov 22, 2008 | 1873 | 1895 | 1784 | 1784 | 33,290,200 | -78.29(-4.20%) |
Nov 21, 2008 | 1899 | 1905 | 1846 | 1862 | 29,126,800 | -83.31(-4.28%) |
Nov 20, 2008 | 2042 | 2043 | 1945 | 1945 | 27,842,400 | -85.66(-4.22%) |
Nov 19, 2008 | 2033 | 2039 | 1993 | 2031 | 25,950,000 | -3.32(-0.16%) |
Nov 18, 2008 | 2070 | 2080 | 2002 | 2034 | 22,058,400 | +0.00(+0.00%) |
Nov 17, 2008 | 2070 | 2080 | 2002 | 2034 | 0 | -26.80(-1.30%) |
Nov 15, 2008 | 2125 | 2127 | 2050 | 2061 | 22,463,000 | -1.74(-0.08%) |
Nov 14, 2008 | 2032 | 2090 | 2022 | 2063 | 19,841,600 | +5.36(+0.26%) |
Nov 13, 2008 | 2168 | 2169 | 2051 | 2057 | 21,501,400 | -75.78(-3.55%) |
Nov 12, 2008 | 2171 | 2171 | 2122 | 2133 | 16,452,000 | -54.65(-2.50%) |
Nov 11, 2008 | 2202 | 2228 | 2182 | 2188 | 17,071,400 | +0.00(+0.00%) |
Nov 10, 2008 | 2202 | 2228 | 2182 | 2188 | 0 | +31.30(+1.45%) |
Nov 08, 2008 | 2130 | 2178 | 2108 | 2157 | 19,985,000 | +23.72(+1.11%) |
Nov 07, 2008 | 2162 | 2197 | 2119 | 2133 | 26,148,600 | -66.56(-3.03%) |
Nov 06, 2008 | 2239 | 2239 | 2182 | 2199 | 28,572,200 | -34.23(-1.53%) |
Nov 05, 2008 | 2170 | 2234 | 2165 | 2234 | 32,314,000 | +60.60(+2.79%) |
Nov 04, 2008 | 2132 | 2173 | 2127 | 2173 | 20,507,600 | +0.00(+0.00%) |
Nov 03, 2008 | 2132 | 2173 | 2127 | 2173 | 0 | +72.88(+3.47%) |
Oct 31, 2008 | 2033 | 2109 | 2018 | 2100 | 30,080,000 | +56.71(+2.78%) |
Oct 30, 2008 | 2091 | 2098 | 2018 | 2043 | 34,442,400 | +20.61(+1.02%) |
Oct 29, 2008 | 2002 | 2023 | 1987 | 2023 | 36,342,000 | +124.51(+6.56%) |
Oct 28, 2008 | 1895 | 1918 | 1831 | 1898 | 34,243,200 | +44.14(+2.38%) |
Oct 27, 2008 | 1861 | 1881 | 1813 | 1854 | 28,322,800 | -63.87(-3.33%) |
Oct 24, 2008 | 1908 | 1918 | 1826 | 1918 | 42,568,600 | -65.06(-3.28%) |
Oct 23, 2008 | 1983 | 1993 | 1909 | 1983 | 33,079,800 | +14.51(+0.74%) |
Oct 22, 2008 | 2052 | 2052 | 1955 | 1969 | 29,223,000 | -120.72(-5.78%) |
Oct 21, 2008 | 2155 | 2155 | 2077 | 2089 | 31,284,200 | -20.18(-0.96%) |
Oct 20, 2008 | 2079 | 2110 | 2034 | 2110 | 38,812,800 | +94.23(+4.68%) |
Oct 17, 2008 | 2040 | 2040 | 1931 | 2015 | 54,414,000 | +68.92(+3.54%) |
Oct 16, 2008 | 1978 | 2045 | 1921 | 1946 | 51,535,000 | -136.21(-6.54%) |
Oct 15, 2008 | 2183 | 2191 | 2061 | 2083 | 51,919,000 | -131.28(-5.93%) |
Oct 14, 2008 | 2446 | 2451 | 2176 | 2214 | 80,657,000 | -110.93(-4.77%) |
Oct 13, 2008 | 2248 | 2325 | 2244 | 2325 | 35,909,200 | +201.36(+9.48%) |
Oct 10, 2008 | 2095 | 2157 | 2068 | 2123 | 49,348,400 | -117.44(-5.24%) |
Oct 09, 2008 | 2354 | 2387 | 2218 | 2241 | 46,261,400 | -83.07(-3.57%) |
Oct 08, 2008 | 2380 | 2477 | 2282 | 2324 | 45,512,200 | -184.74(-7.36%) |
Oct 07, 2008 | 2616 | 2623 | 2491 | 2509 | 33,611,200 | -58.90(-2.29%) |
Oct 06, 2008 | 2638 | 2652 | 2550 | 2568 | 36,419,800 | -189.42(-6.87%) |
Oct 03, 2008 | 2743 | 2767 | 2667 | 2757 | 54,440,200 | +15.93(+0.58%) |
Oct 02, 2008 | 2735 | 2837 | 2735 | 2741 | 52,984,200 | +24.60(+0.91%) |
Oct 01, 2008 | 2728 | 2728 | 2689 | 2716 | 42,018,200 | +44.28(+1.66%) |
Sep 30, 2008 | 2473 | 2677 | 2471 | 2672 | 56,619,800 | +82.73(+3.19%) |
Sep 29, 2008 | 2783 | 2783 | 2589 | 2589 | 74,759,800 | -224.64(-7.98%) |
Sep 26, 2008 | 2879 | 2879 | 2792 | 2814 | 56,533,600 | -92.13(-3.17%) |
Sep 25, 2008 | 2869 | 2909 | 2853 | 2906 | 44,353,400 | +40.07(+1.40%) |
Sep 24, 2008 | 2914 | 2917 | 2858 | 2866 | 22,928,000 | -26.76(-0.93%) |
Sep 23, 2008 | 2943 | 2947 | 2878 | 2893 | 29,490,200 | -74.77(-2.52%) |
Sep 22, 2008 | 3060 | 3069 | 2968 | 2968 | 33,824,000 | -85.13(-2.79%) |
Sep 19, 2008 | 2984 | 3053 | 2936 | 3053 | 79,325,200 | +268.92(+9.66%) |
Sep 18, 2008 | 2772 | 2871 | 2767 | 2784 | 50,647,400 | -5.04(-0.18%) |
Sep 17, 2008 | 2956 | 2956 | 2787 | 2789 | 51,266,400 | -89.97(-3.13%) |
Sep 16, 2008 | 2942 | 2948 | 2820 | 2879 | 57,538,600 | -94.09(-3.16%) |
Sep 15, 2008 | 2995 | 2995 | 2923 | 2973 | 45,415,200 | -107.59(-3.49%) |
Sep 12, 2008 | 3054 | 3082 | 3034 | 3081 | 23,852,200 | +59.54(+1.97%) |
Sep 11, 2008 | 3051 | 3056 | 2991 | 3021 | 23,176,800 | -34.32(-1.12%) |
Sep 10, 2008 | 3092 | 3101 | 3036 | 3055 | 26,812,200 | -48.47(-1.56%) |
Sep 09, 2008 | 3123 | 3167 | 3093 | 3104 | 27,967,000 | -30.63(-0.98%) |
Sep 08, 2008 | 3148 | 3186 | 3119 | 3134 | 35,195,000 | +132.09(+4.40%) |
Sep 05, 2008 | 3044 | 3057 | 2994 | 3002 | 31,230,600 | -63.76(-2.08%) |
Sep 04, 2008 | 3173 | 3178 | 3066 | 3066 | 28,731,200 | -99.18(-3.13%) |
Sep 03, 2008 | 3189 | 3194 | 3165 | 3165 | 22,542,000 | -46.26(-1.44%) |
Sep 02, 2008 | 3153 | 3224 | 3130 | 3212 | 23,524,600 | +67.32(+2.14%) |