Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 4666 | 4704 | 4567 | 4669 | 34,642,600 | +4.17(+0.09%) |
Nov 28, 2008 | 4596 | 4683 | 4589 | 4665 | 29,028,900 | +104.77(+2.30%) |
Nov 27, 2008 | 4529 | 4612 | 4424 | 4560 | 36,549,800 | +0.08(+0.00%) |
Nov 26, 2008 | 4522 | 4693 | 4455 | 4560 | 54,244,000 | +6.09(+0.13%) |
Nov 25, 2008 | 4168 | 4579 | 4155 | 4554 | 52,198,700 | +0.00(+0.00%) |
Nov 24, 2008 | 4168 | 4579 | 4155 | 4554 | 0 | +426.92(+10.34%) |
Nov 22, 2008 | 4228 | 4297 | 4035 | 4127 | 48,665,100 | -92.79(-2.20%) |
Nov 21, 2008 | 4275 | 4313 | 4113 | 4220 | 46,662,800 | -133.89(-3.08%) |
Nov 20, 2008 | 4586 | 4587 | 4338 | 4354 | 42,770,800 | -225.38(-4.92%) |
Nov 19, 2008 | 4556 | 4608 | 4446 | 4579 | 34,312,400 | +22.20(+0.49%) |
Nov 18, 2008 | 4700 | 4734 | 4512 | 4557 | 35,035,900 | +0.00(+0.00%) |
Nov 17, 2008 | 4700 | 4734 | 4512 | 4557 | 0 | -152.97(-3.25%) |
Nov 15, 2008 | 4723 | 4874 | 4696 | 4710 | 38,730,300 | +60.72(+1.31%) |
Nov 14, 2008 | 4600 | 4714 | 4525 | 4650 | 37,923,700 | +28.72(+0.62%) |
Nov 13, 2008 | 4802 | 4876 | 4555 | 4621 | 41,645,100 | -140.78(-2.96%) |
Nov 12, 2008 | 4984 | 4984 | 4742 | 4762 | 41,020,200 | -263.95(-5.25%) |
Nov 11, 2008 | 5024 | 5135 | 4998 | 5026 | 33,949,100 | +0.00(+0.00%) |
Nov 10, 2008 | 5024 | 5135 | 4998 | 5026 | 0 | +87.07(+1.76%) |
Nov 08, 2008 | 4828 | 5018 | 4751 | 4938 | 41,288,500 | +124.89(+2.59%) |
Nov 07, 2008 | 5102 | 5102 | 4782 | 4814 | 55,996,400 | -353.30(-6.84%) |
Nov 06, 2008 | 5269 | 5272 | 5143 | 5167 | 49,048,500 | -111.17(-2.11%) |
Nov 05, 2008 | 5019 | 5303 | 4993 | 5278 | 58,418,400 | +251.20(+5.00%) |
Nov 04, 2008 | 5054 | 5090 | 4968 | 5027 | 52,401,500 | +0.00(+0.00%) |
Nov 03, 2008 | 5054 | 5090 | 4968 | 5027 | 0 | +38.87(+0.78%) |
Oct 31, 2008 | 4856 | 5067 | 4785 | 4988 | 88,164,000 | +118.67(+2.44%) |
Oct 30, 2008 | 4894 | 5042 | 4827 | 4869 | 97,704,600 | +60.61(+1.26%) |
Oct 29, 2008 | 4460 | 4886 | 4460 | 4809 | 137,350,096 | -14.76(-0.31%) |
Oct 28, 2008 | 4315 | 4823 | 4315 | 4823 | 197,821,904 | +488.81(+11.28%) |
Oct 27, 2008 | 4143 | 4486 | 4063 | 4335 | 106,305,600 | +38.97(+0.91%) |
Oct 24, 2008 | 4363 | 4363 | 4015 | 4296 | 73,730,000 | -224.03(-4.96%) |
Oct 23, 2008 | 4560 | 4577 | 4364 | 4520 | 55,792,400 | -51.37(-1.12%) |
Oct 22, 2008 | 4740 | 4740 | 4536 | 4571 | 51,717,600 | -213.34(-4.46%) |
Oct 21, 2008 | 4883 | 4910 | 4736 | 4784 | 54,622,000 | -50.60(-1.05%) |
Oct 20, 2008 | 4892 | 4941 | 4754 | 4835 | 59,387,000 | +53.68(+1.12%) |
Oct 17, 2008 | 4758 | 4836 | 4577 | 4781 | 96,654,000 | +158.52(+3.43%) |
Oct 16, 2008 | 4676 | 4891 | 4522 | 4623 | 87,902,304 | -238.82(-4.91%) |
Oct 15, 2008 | 5187 | 5192 | 4791 | 4862 | 77,537,800 | -337.56(-6.49%) |
Oct 14, 2008 | 5135 | 5384 | 5095 | 5199 | 82,479,296 | +136.74(+2.70%) |
Oct 13, 2008 | 4642 | 5062 | 4641 | 5062 | 89,614,400 | +518.14(+11.40%) |
Oct 10, 2008 | 4595 | 4654 | 4308 | 4544 | 116,733,400 | -342.69(-7.01%) |
Oct 09, 2008 | 5055 | 5154 | 4804 | 4887 | 78,567,600 | -126.62(-2.53%) |
Oct 08, 2008 | 5237 | 5319 | 4870 | 5014 | 114,129,104 | -313.01(-5.88%) |
Oct 07, 2008 | 5450 | 5502 | 5300 | 5327 | 118,853,000 | -60.38(-1.12%) |
Oct 06, 2008 | 5606 | 5606 | 5293 | 5387 | 0 | -410.02(-7.07%) |
Oct 03, 2008 | 5682 | 5832 | 5618 | 5797 | 61,616,600 | +136.40(+2.41%) |
Oct 02, 2008 | 5794 | 5877 | 5630 | 5661 | 71,214,200 | -145.70(-2.51%) |
Oct 01, 2008 | 5865 | 5866 | 5747 | 5806 | 62,386,300 | -24.69(-0.42%) |
Sep 30, 2008 | 5728 | 5837 | 5658 | 5831 | 79,738,600 | +23.94(+0.41%) |
Sep 29, 2008 | 6010 | 6016 | 5803 | 5807 | 76,422,200 | -256.42(-4.23%) |
Sep 26, 2008 | 6118 | 6118 | 6001 | 6064 | 50,567,400 | -109.53(-1.77%) |
Sep 25, 2008 | 6058 | 6188 | 6050 | 6173 | 56,612,700 | +120.16(+1.99%) |
Sep 24, 2008 | 6071 | 6109 | 6014 | 6053 | 51,207,200 | -15.66(-0.26%) |
Sep 23, 2008 | 6092 | 6123 | 6034 | 6069 | 0 | -39.22(-0.64%) |
Sep 22, 2008 | 6189 | 6235 | 6106 | 6108 | 0 | -35.67(-0.58%) |
Sep 19, 2008 | 5987 | 6214 | 5982 | 6143 | 150,342,400 | +280.00(+4.78%) |
Sep 18, 2008 | 5875 | 5967 | 5813 | 5863 | 0 | +2.44(+0.04%) |
Sep 17, 2008 | 5978 | 6036 | 5825 | 5861 | 0 | -104.19(-1.75%) |
Sep 16, 2008 | 6017 | 6024 | 5859 | 5965 | 0 | -98.99(-1.63%) |
Sep 15, 2008 | 6138 | 6138 | 5942 | 6064 | 0 | -170.73(-2.74%) |
Sep 12, 2008 | 6207 | 6256 | 6160 | 6235 | 0 | +55.99(+0.91%) |
Sep 11, 2008 | 6193 | 6202 | 6086 | 6179 | 0 | -31.42(-0.51%) |
Sep 10, 2008 | 6225 | 6254 | 6161 | 6210 | 0 | -23.09(-0.37%) |
Sep 09, 2008 | 6258 | 6327 | 6199 | 6233 | 0 | -30.33(-0.48%) |
Sep 08, 2008 | 6262 | 6357 | 6241 | 6264 | 0 | +136.30(+2.22%) |
Sep 05, 2008 | 6248 | 6253 | 6096 | 6127 | 0 | -152.13(-2.42%) |
Sep 04, 2008 | 6477 | 6482 | 6263 | 6280 | 0 | -187.92(-2.91%) |
Sep 03, 2008 | 6488 | 6519 | 6440 | 6467 | 0 | -50.98(-0.78%) |
Sep 02, 2008 | 6417 | 6554 | 6379 | 6518 | 0 | +96.67(+1.51%) |