Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 1130 | 1195 | 1125 | 1194 | 1,856 | +34.00(+2.93%) |
Dec 30, 2008 | 1136 | 1178 | 1120 | 1160 | 1,976 | +40.00(+3.57%) |
Dec 29, 2008 | 1050 | 1135 | 1030 | 1120 | 1,349 | +55.00(+5.16%) |
Dec 26, 2008 | 986.00 | 1065 | 986.00 | 1065 | 588 | +50.00(+4.93%) |
Dec 24, 2008 | 1005 | 1015 | 985.00 | 1015 | 566 | +4.00(+0.40%) |
Dec 23, 2008 | 980.00 | 1012 | 962.29 | 1011 | 3,570 | +11.00(+1.10%) |
Dec 22, 2008 | 1020 | 1035 | 966.00 | 1000 | 1,470 | -10.00(-0.99%) |
Dec 19, 2008 | 1048 | 1048 | 961.20 | 1010 | 3,219 | -5.00(-0.49%) |
Dec 18, 2008 | 1048 | 1048 | 990.05 | 1015 | 1,209 | -15.00(-1.46%) |
Dec 17, 2008 | 986.00 | 1050 | 970.02 | 1030 | 2,176 | +6.00(+0.59%) |
Dec 16, 2008 | 976.00 | 1100 | 945.00 | 1024 | 2,672 | +65.00(+6.78%) |
Dec 15, 2008 | 958.00 | 988.02 | 932.00 | 959.00 | 947 | +11.00(+1.16%) |
Dec 12, 2008 | 949.98 | 960.00 | 905.00 | 948.00 | 1,399 | +8.00(+0.85%) |
Dec 11, 2008 | 929.23 | 998.50 | 920.75 | 940.00 | 1,880 | +13.00(+1.40%) |
Dec 10, 2008 | 985.00 | 1019 | 927.00 | 927.00 | 1,543 | -28.00(-2.93%) |
Dec 09, 2008 | 1000 | 1000 | 932.00 | 955.00 | 1,418 | -20.00(-2.05%) |
Dec 08, 2008 | 975.00 | 1025 | 933.33 | 975.00 | 1,447 | +30.00(+3.17%) |
Dec 05, 2008 | 936.00 | 984.99 | 920.00 | 945.00 | 1,427 | +18.00(+1.94%) |
Dec 04, 2008 | 921.00 | 987.15 | 914.00 | 927.00 | 2,355 | +7.00(+0.76%) |
Dec 03, 2008 | 926.00 | 990.00 | 870.00 | 920.00 | 2,479 | +8.00(+0.88%) |
Dec 02, 2008 | 826.95 | 931.10 | 811.00 | 912.00 | 3,657 | +87.00(+10.55%) |
Dec 01, 2008 | 880.00 | 905.00 | 825.00 | 825.00 | 1,624 | -76.00(-8.44%) |
Nov 28, 2008 | 974.48 | 984.00 | 900.98 | 901.00 | 425 | -73.00(-7.49%) |
Nov 26, 2008 | 965.00 | 984.00 | 900.00 | 974.00 | 2,017 | +9.00(+0.93%) |
Nov 25, 2008 | 900.01 | 965.00 | 878.01 | 965.00 | 1,817 | +37.00(+3.99%) |
Nov 24, 2008 | 870.00 | 994.00 | 863.00 | 928.00 | 2,416 | +61.00(+7.04%) |
Nov 21, 2008 | 840.00 | 874.00 | 799.31 | 867.00 | 2,265 | +72.00(+9.06%) |
Nov 20, 2008 | 925.00 | 978.26 | 755.01 | 795.00 | 3,457 | -105.00(-11.67%) |
Nov 19, 2008 | 1050 | 1125 | 875.00 | 900.00 | 3,040 | -158.00(-14.93%) |
Nov 18, 2008 | 1010 | 1058 | 995.05 | 1058 | 763 | +42.00(+4.13%) |
Nov 17, 2008 | 990.00 | 1020 | 990.00 | 1016 | 747 | -4.00(-0.39%) |
Nov 14, 2008 | 1016 | 1057 | 995.00 | 1020 | 0 | +4.00(+0.39%) |
Nov 13, 2008 | 980.00 | 1035 | 970.00 | 1016 | 3,053 | +24.00(+2.42%) |
Nov 12, 2008 | 960.00 | 1025 | 960.00 | 992.00 | 2,178 | +12.00(+1.22%) |
Nov 11, 2008 | 1035 | 1055 | 980.00 | 980.00 | 2,014 | -36.00(-3.54%) |
Nov 10, 2008 | 1065 | 1080 | 1003 | 1016 | 1,377 | -20.00(-1.93%) |
Nov 07, 2008 | 1025 | 1065 | 975.63 | 1036 | 1,218 | -9.00(-0.86%) |
Nov 06, 2008 | 1100 | 1150 | 1025 | 1045 | 1,781 | -76.00(-6.78%) |
Nov 05, 2008 | 1350 | 1350 | 1121 | 1121 | 1,351 | -164.00(-12.76%) |
Nov 04, 2008 | 1285 | 1350 | 1210 | 1285 | 2,050 | +4.00(+0.31%) |
Nov 03, 2008 | 1301 | 1378 | 1275 | 1281 | 1,510 | -59.00(-4.40%) |
Oct 31, 2008 | 1065 | 1349 | 1065 | 1340 | 2,499 | +242.00(+22.04%) |
Oct 30, 2008 | 1085 | 1130 | 1022 | 1098 | 1,653 | -16.00(-1.44%) |
Oct 29, 2008 | 986.79 | 1135 | 950.00 | 1114 | 2,731 | +155.00(+16.16%) |
Oct 28, 2008 | 1024 | 1024 | 916.25 | 959.00 | 3,210 | -32.06(-3.23%) |
Oct 27, 2008 | 1020 | 1051 | 961.60 | 991.06 | 1,245 | -1.94(-0.20%) |
Oct 24, 2008 | 915.92 | 1008 | 911.00 | 993.00 | 1,561 | +41.00(+4.31%) |
Oct 23, 2008 | 960.00 | 995.00 | 951.00 | 952.00 | 896 | +9.00(+0.95%) |
Oct 22, 2008 | 1010 | 1019 | 943.00 | 943.00 | 880 | -67.00(-6.63%) |
Oct 21, 2008 | 970.97 | 1026 | 970.97 | 1010 | 686 | +8.00(+0.80%) |
Oct 20, 2008 | 1021 | 1024 | 930.00 | 1002 | 1,393 | +12.00(+1.21%) |
Oct 17, 2008 | 984.68 | 1031 | 916.00 | 990.00 | 2,594 | +31.00(+3.23%) |
Oct 16, 2008 | 927.58 | 1135 | 920.00 | 959.00 | 2,420 | +59.00(+6.56%) |
Oct 15, 2008 | 1090 | 1100 | 900.00 | 900.00 | 1,680 | -190.00(-17.43%) |
Oct 14, 2008 | 1325 | 1370 | 1085 | 1090 | 1,804 | -269.00(-19.79%) |
Oct 13, 2008 | 980.00 | 1396 | 950.00 | 1359 | 4,610 | +389.00(+40.10%) |
Oct 10, 2008 | 950.00 | 970.00 | 838.00 | 970.00 | 3,840 | -17.05(-1.73%) |
Oct 09, 2008 | 1160 | 1167 | 987.05 | 987.05 | 1,462 | -162.94(-14.17%) |
Oct 08, 2008 | 1125 | 1158 | 1075 | 1150 | 1,641 | -8.01(-0.69%) |
Oct 07, 2008 | 1110 | 1170 | 1110 | 1158 | 1,563 | +58.00(+5.27%) |
Oct 06, 2008 | 1200 | 1200 | 1064 | 1100 | 2,656 | -100.00(-8.33%) |
Oct 03, 2008 | 1260 | 1260 | 1200 | 1200 | 0 | -60.00(-4.76%) |
Oct 02, 2008 | 1250 | 1275 | 1235 | 1260 | 1,438 | +7.00(+0.56%) |