Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 1384 | 1448 | 1377 | 1448 | 412,800 | -8.30(-0.57%) |
Sep 29, 2008 | 1491 | 1496 | 1449 | 1456 | 365,800 | -19.97(-1.35%) |
Sep 26, 2008 | 1492 | 1499 | 1470 | 1476 | 406,000 | -25.30(-1.68%) |
Sep 25, 2008 | 1488 | 1504 | 1469 | 1502 | 419,000 | +5.65(+0.38%) |
Sep 24, 2008 | 1479 | 1501 | 1472 | 1496 | 498,600 | +14.61(+0.99%) |
Sep 23, 2008 | 1448 | 1484 | 1446 | 1481 | 470,400 | +21.03(+1.44%) |
Sep 22, 2008 | 1472 | 1489 | 1457 | 1460 | 354,200 | +4.56(+0.31%) |
Sep 19, 2008 | 1441 | 1465 | 1436 | 1456 | 468,600 | +63.36(+4.55%) |
Sep 18, 2008 | 1385 | 1400 | 1367 | 1392 | 413,200 | -32.84(-2.30%) |
Sep 17, 2008 | 1420 | 1441 | 1413 | 1425 | 398,200 | +37.51(+2.70%) |
Sep 16, 2008 | 1381 | 1402 | 1373 | 1388 | 392,600 | -90.17(-6.10%) |
Sep 15, 2008 | 1478 | 1478 | 1478 | 1478 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 1468 | 1481 | 1464 | 1478 | 311,800 | +34.68(+2.40%) |
Sep 11, 2008 | 1460 | 1468 | 1439 | 1443 | 363,000 | -21.74(-1.48%) |
Sep 10, 2008 | 1433 | 1466 | 1430 | 1465 | 421,200 | +10.48(+0.72%) |
Sep 09, 2008 | 1470 | 1470 | 1447 | 1454 | 443,600 | -22.15(-1.50%) |
Sep 08, 2008 | 1438 | 1481 | 1438 | 1477 | 399,000 | +72.27(+5.15%) |
Sep 05, 2008 | 1394 | 1415 | 1393 | 1404 | 298,400 | -22.05(-1.55%) |
Sep 04, 2008 | 1421 | 1437 | 1409 | 1426 | 372,800 | -0.46(-0.03%) |
Sep 03, 2008 | 1404 | 1431 | 1396 | 1427 | 367,000 | +19.75(+1.40%) |
Sep 02, 2008 | 1418 | 1430 | 1393 | 1407 | 373,400 | -7.29(-0.52%) |
Sep 01, 2008 | 1453 | 1457 | 1413 | 1414 | 316,600 | -59.81(-4.06%) |
Aug 29, 2008 | 1488 | 1496 | 1471 | 1474 | 242,000 | +0.09(+0.01%) |
Aug 28, 2008 | 1503 | 1504 | 1473 | 1474 | 216,000 | -19.77(-1.32%) |
Aug 27, 2008 | 1488 | 1498 | 1466 | 1494 | 241,600 | +3.67(+0.25%) |
Aug 26, 2008 | 1477 | 1502 | 1475 | 1490 | 213,000 | -11.86(-0.79%) |
Aug 25, 2008 | 1505 | 1511 | 1497 | 1502 | 198,200 | +5.20(+0.35%) |
Aug 22, 2008 | 1509 | 1509 | 1478 | 1497 | 226,200 | -15.68(-1.04%) |
Aug 21, 2008 | 1540 | 1540 | 1512 | 1513 | 259,400 | -28.12(-1.83%) |
Aug 20, 2008 | 1532 | 1550 | 1525 | 1541 | 243,600 | -0.70(-0.05%) |
Aug 19, 2008 | 1554 | 1555 | 1528 | 1541 | 261,000 | -26.30(-1.68%) |
Aug 18, 2008 | 1579 | 1583 | 1562 | 1568 | 260,724,992 | -4.48(-0.28%) |
Aug 15, 2008 | 1554 | 1578 | 1554 | 1572 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 1554 | 1578 | 1554 | 1572 | 247,586,000 | +9.47(+0.61%) |
Aug 13, 2008 | 1573 | 1581 | 1554 | 1563 | 231,600 | -14.40(-0.91%) |
Aug 12, 2008 | 1581 | 1590 | 1571 | 1577 | 251,600 | -3.97(-0.25%) |
Aug 11, 2008 | 1592 | 1597 | 1581 | 1581 | 254,600 | +12.37(+0.79%) |
Aug 08, 2008 | 1548 | 1573 | 1544 | 1569 | 221,200 | +4.72(+0.30%) |
Aug 07, 2008 | 1577 | 1583 | 1553 | 1564 | 219,000 | -14.71(-0.93%) |
Aug 06, 2008 | 1567 | 1580 | 1561 | 1579 | 276,600 | +43.17(+2.81%) |
Aug 05, 2008 | 1540 | 1557 | 1533 | 1536 | 244,800 | -7.51(-0.49%) |
Aug 04, 2008 | 1567 | 1571 | 1532 | 1543 | 246,400 | -30.72(-1.95%) |
Aug 01, 2008 | 1579 | 1587 | 1562 | 1574 | 231,200 | -20.90(-1.31%) |
Jul 31, 2008 | 1584 | 1600 | 1578 | 1595 | 233,000 | +16.97(+1.08%) |
Jul 30, 2008 | 1594 | 1596 | 1572 | 1578 | 265,600 | +10.50(+0.67%) |
Jul 29, 2008 | 1572 | 1574 | 1543 | 1567 | 261,600 | -31.09(-1.95%) |
Jul 28, 2008 | 1610 | 1611 | 1589 | 1598 | 252,200 | +0.36(+0.02%) |
Jul 25, 2008 | 1595 | 1610 | 1589 | 1598 | 266,600 | -28.21(-1.73%) |
Jul 24, 2008 | 1604 | 1628 | 1603 | 1626 | 347,600 | +34.38(+2.16%) |
Jul 23, 2008 | 1586 | 1599 | 1578 | 1592 | 351,600 | +30.53(+1.96%) |
Jul 22, 2008 | 1551 | 1564 | 1549 | 1561 | 252,200 | -1.69(-0.11%) |
Jul 21, 2008 | 1531 | 1569 | 1530 | 1563 | 295,800 | +52.93(+3.51%) |
Jul 18, 2008 | 1543 | 1543 | 1504 | 1510 | 304,000 | -15.57(-1.02%) |
Jul 17, 2008 | 1541 | 1547 | 1525 | 1526 | 319,600 | +18.16(+1.20%) |
Jul 16, 2008 | 1519 | 1530 | 1489 | 1507 | 296,800 | -1.93(-0.13%) |
Jul 15, 2008 | 1551 | 1551 | 1506 | 1509 | 297,800 | -49.29(-3.16%) |
Jul 14, 2008 | 1563 | 1582 | 1554 | 1559 | 257,000 | -8.89(-0.57%) |
Jul 11, 2008 | 1543 | 1573 | 1527 | 1568 | 326,600 | +30.08(+1.96%) |
Jul 10, 2008 | 1499 | 1542 | 1495 | 1537 | 354,200 | +18.05(+1.19%) |
Jul 09, 2008 | 1557 | 1563 | 1519 | 1519 | 328,800 | -14.09(-0.92%) |
Jul 08, 2008 | 1577 | 1577 | 1509 | 1533 | 332,000 | -46.25(-2.93%) |
Jul 07, 2008 | 1568 | 1583 | 1560 | 1580 | 250,000 | +1.78(+0.11%) |
Jul 04, 2008 | 1604 | 1611 | 1575 | 1578 | 247,000 | -28.60(-1.78%) |
Jul 03, 2008 | 1591 | 1617 | 1581 | 1607 | 352,000 | -17.06(-1.05%) |
Jul 02, 2008 | 1666 | 1668 | 1608 | 1624 | 336,000 | -42.86(-2.57%) |