Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2008 | 3118 | 3151 | 3097 | 3144 | 13,712,400 | +8.27(+0.26%) |
Aug 29, 2008 | 3097 | 3143 | 3097 | 3136 | 21,104,400 | +44.20(+1.43%) |
Aug 28, 2008 | 3030 | 3098 | 3014 | 3092 | 20,173,200 | +58.13(+1.92%) |
Aug 27, 2008 | 3025 | 3040 | 2997 | 3034 | 15,940,600 | +8.53(+0.28%) |
Aug 26, 2008 | 2987 | 3033 | 2977 | 3025 | 15,556,400 | +21.21(+0.71%) |
Aug 25, 2008 | 3014 | 3033 | 3004 | 3004 | 9,253,400 | -24.30(-0.80%) |
Aug 22, 2008 | 2984 | 3029 | 2971 | 3028 | 16,424,400 | +57.32(+1.93%) |
Aug 21, 2008 | 2990 | 2995 | 2964 | 2971 | 18,557,200 | -29.61(-0.99%) |
Aug 20, 2008 | 3009 | 3022 | 2975 | 3001 | 19,052,400 | -1.88(-0.06%) |
Aug 19, 2008 | 3057 | 3057 | 3000 | 3002 | 19,936,800 | -72.05(-2.34%) |
Aug 18, 2008 | 3070 | 3095 | 3045 | 3074 | 14,084,400 | -8.56(-0.28%) |
Aug 15, 2008 | 3072 | 3094 | 3057 | 3083 | 20,427,800 | +28.58(+0.94%) |
Aug 14, 2008 | 3065 | 3074 | 3027 | 3054 | 20,682,800 | +10.81(+0.36%) |
Aug 13, 2008 | 3090 | 3098 | 3041 | 3044 | 22,658,600 | -73.52(-2.36%) |
Aug 12, 2008 | 3089 | 3137 | 3082 | 3117 | 26,359,200 | +13.18(+0.42%) |
Aug 11, 2008 | 3083 | 3109 | 3069 | 3104 | 19,783,400 | +35.52(+1.16%) |
Aug 08, 2008 | 3026 | 3074 | 3023 | 3068 | 20,189,200 | +21.63(+0.71%) |
Aug 07, 2008 | 3060 | 3115 | 3044 | 3047 | 30,287,400 | -77.23(-2.47%) |
Aug 06, 2008 | 3084 | 3125 | 3076 | 3124 | 35,885,800 | +75.58(+2.48%) |
Aug 05, 2008 | 2964 | 3050 | 2958 | 3048 | 24,384,000 | +101.43(+3.44%) |
Aug 04, 2008 | 2987 | 3004 | 2942 | 2947 | 18,250,800 | -36.52(-1.22%) |
Aug 01, 2008 | 2982 | 3020 | 2971 | 2984 | 17,861,000 | -10.83(-0.36%) |
Jul 31, 2008 | 3021 | 3024 | 2972 | 2994 | 21,314,200 | -35.87(-1.18%) |
Jul 30, 2008 | 3007 | 3047 | 2984 | 3030 | 26,585,200 | +39.08(+1.31%) |
Jul 29, 2008 | 2969 | 3003 | 2948 | 2991 | 24,137,600 | -8.60(-0.29%) |
Jul 28, 2008 | 3054 | 3054 | 2998 | 3000 | 17,260,400 | -59.79(-1.95%) |
Jul 25, 2008 | 3066 | 3079 | 3027 | 3060 | 24,233,000 | -47.66(-1.53%) |
Jul 24, 2008 | 3175 | 3179 | 3096 | 3107 | 28,634,800 | -37.60(-1.20%) |
Jul 23, 2008 | 3125 | 3158 | 3084 | 3145 | 29,172,200 | +85.87(+2.81%) |
Jul 22, 2008 | 3083 | 3088 | 3028 | 3059 | 32,753,200 | -57.37(-1.84%) |
Jul 21, 2008 | 3054 | 3133 | 3031 | 3116 | 18,212,800 | +41.11(+1.34%) |
Jul 18, 2008 | 2950 | 3075 | 2950 | 3075 | 27,034,600 | +75.36(+2.51%) |
Jul 17, 2008 | 2988 | 3022 | 2961 | 3000 | 30,174,600 | +94.45(+3.25%) |
Jul 16, 2008 | 2883 | 2917 | 2794 | 2905 | 28,557,000 | +41.96(+1.47%) |
Jul 15, 2008 | 2946 | 2946 | 2827 | 2863 | 37,104,400 | -105.62(-3.56%) |
Jul 14, 2008 | 2992 | 3015 | 2963 | 2969 | 23,264,600 | +9.71(+0.33%) |
Jul 11, 2008 | 3043 | 3058 | 2959 | 2959 | 23,377,400 | -62.95(-2.08%) |
Jul 10, 2008 | 3037 | 3070 | 3011 | 3022 | 21,909,800 | -64.32(-2.08%) |
Jul 09, 2008 | 3045 | 3087 | 3036 | 3087 | 30,500,800 | +76.18(+2.53%) |
Jul 08, 2008 | 3017 | 3031 | 2986 | 3010 | 22,801,600 | -57.01(-1.86%) |
Jul 07, 2008 | 3041 | 3067 | 3017 | 3067 | 15,062,800 | +51.01(+1.69%) |
Jul 04, 2008 | 3109 | 3113 | 3016 | 3016 | 13,813,400 | -71.13(-2.30%) |
Jul 03, 2008 | 3054 | 3096 | 3024 | 3088 | 30,045,400 | +5.74(+0.19%) |
Jul 02, 2008 | 3111 | 3130 | 3082 | 3082 | 29,930,400 | -20.66(-0.67%) |