Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11559 | 11903 | 11285 | 11753 | 328,661,216 | +467.80(+4.15%) |
Sep 29, 2008 | 11987 | 12126 | 11171 | 11285 | 288,953,792 | -840.90(-6.93%) |
Sep 26, 2008 | 12242 | 12546 | 12028 | 12126 | 201,701,104 | -420.50(-3.35%) |
Sep 25, 2008 | 12427 | 12602 | 12406 | 12546 | 246,649,120 | +33.10(+0.26%) |
Sep 24, 2008 | 12643 | 12664 | 12468 | 12513 | 260,783,872 | -19.20(-0.15%) |
Sep 23, 2008 | 12600 | 12759 | 12450 | 12533 | 259,658,416 | -105.50(-0.83%) |
Sep 22, 2008 | 12897 | 12968 | 12638 | 12638 | 276,061,216 | -274.90(-2.13%) |
Sep 19, 2008 | 12626 | 12913 | 12065 | 12913 | 579,792,512 | +844.30(+7.00%) |
Sep 18, 2008 | 12082 | 12383 | 11878 | 12069 | 348,005,056 | +191.00(+1.61%) |
Sep 17, 2008 | 12151 | 12227 | 11788 | 11878 | 443,857,504 | -349.30(-2.86%) |
Sep 16, 2008 | 11958 | 12254 | 11903 | 12227 | 341,578,592 | -27.00(-0.22%) |
Sep 15, 2008 | 12326 | 12770 | 12254 | 12254 | 231,950,976 | -515.60(-4.04%) |
Sep 12, 2008 | 12582 | 12780 | 12569 | 12770 | 246,221,888 | +156.80(+1.24%) |
Sep 11, 2008 | 12373 | 12628 | 12258 | 12613 | 260,685,168 | +115.60(+0.93%) |
Sep 10, 2008 | 12280 | 12551 | 12147 | 12497 | 330,260,416 | +350.40(+2.88%) |
Sep 09, 2008 | 12606 | 12635 | 12147 | 12147 | 307,157,984 | -487.80(-3.86%) |
Sep 08, 2008 | 13161 | 13164 | 12635 | 12635 | 292,286,592 | -181.80(-1.42%) |
Sep 05, 2008 | 12765 | 12869 | 12550 | 12816 | 261,892,112 | +2.30(+0.02%) |
Sep 04, 2008 | 13134 | 13138 | 12709 | 12814 | 280,263,808 | -323.60(-2.46%) |
Sep 03, 2008 | 13288 | 13300 | 12960 | 13138 | 260,429,664 | -161.80(-1.22%) |
Sep 02, 2008 | 13559 | 13771 | 13300 | 13300 | 209,854,672 | -471.70(-3.43%) |
Aug 29, 2008 | 13720 | 13771 | 13663 | 13771 | 159,773,088 | +20.70(+0.15%) |
Aug 28, 2008 | 13659 | 13750 | 13531 | 13750 | 199,779,120 | +219.80(+1.62%) |
Aug 27, 2008 | 13388 | 13575 | 13299 | 13531 | 202,063,472 | +231.60(+1.74%) |
Aug 26, 2008 | 13274 | 13322 | 13244 | 13299 | 177,937,456 | +10.10(+0.08%) |
Aug 25, 2008 | 13422 | 13447 | 13259 | 13289 | 128,985,600 | -158.30(-1.18%) |
Aug 22, 2008 | 13462 | 13539 | 13340 | 13447 | 150,228,512 | -91.90(-0.68%) |
Aug 21, 2008 | 13431 | 13576 | 13350 | 13539 | 212,659,040 | +189.10(+1.42%) |
Aug 20, 2008 | 13191 | 13360 | 13064 | 13350 | 204,317,392 | +286.30(+2.19%) |
Aug 19, 2008 | 13050 | 13185 | 13016 | 13064 | 213,024,928 | -55.60(-0.42%) |
Aug 18, 2008 | 13197 | 13235 | 13074 | 13119 | 161,712,512 | +22.70(+0.17%) |
Aug 15, 2008 | 13252 | 13359 | 13064 | 13097 | 175,123,648 | -262.20(-1.96%) |
Aug 14, 2008 | 13283 | 13409 | 13255 | 13359 | 186,595,584 | -18.30(-0.14%) |
Aug 13, 2008 | 13156 | 13377 | 13086 | 13377 | 280,383,264 | +210.20(+1.60%) |
Aug 12, 2008 | 13229 | 13272 | 13142 | 13167 | 220,588,960 | -36.20(-0.27%) |
Aug 11, 2008 | 13310 | 13342 | 13168 | 13203 | 247,063,840 | -138.50(-1.04%) |
Aug 08, 2008 | 13302 | 13387 | 13224 | 13342 | 200,133,600 | -43.50(-0.32%) |
Aug 07, 2008 | 13441 | 13494 | 13348 | 13385 | 222,856,608 | -68.30(-0.51%) |
Aug 06, 2008 | 13331 | 13504 | 13242 | 13454 | 236,537,280 | +211.30(+1.60%) |
Aug 05, 2008 | 13149 | 13496 | 13130 | 13242 | 292,119,136 | -254.30(-1.88%) |
Aug 04, 2008 | 13645 | 13665 | 13400 | 13496 | 199,082,592 | +0.00(+0.00%) |
Aug 01, 2008 | 13645 | 13665 | 13400 | 13496 | 199,082,592 | -96.40(-0.71%) |
Jul 31, 2008 | 13655 | 13728 | 13564 | 13593 | 270,456,896 | -90.30(-0.66%) |
Jul 30, 2008 | 13374 | 13691 | 13342 | 13683 | 272,732,640 | +340.70(+2.55%) |
Jul 29, 2008 | 13304 | 13348 | 13240 | 13342 | 197,950,960 | +38.50(+0.29%) |
Jul 28, 2008 | 13407 | 13534 | 13288 | 13304 | 176,408,272 | -74.80(-0.56%) |
Jul 25, 2008 | 13304 | 13391 | 13158 | 13379 | 214,827,136 | +172.70(+1.31%) |
Jul 24, 2008 | 13567 | 13593 | 13197 | 13206 | 334,197,792 | -306.60(-2.27%) |
Jul 23, 2008 | 13624 | 13645 | 13509 | 13513 | 268,329,632 | -130.50(-0.96%) |
Jul 22, 2008 | 13634 | 13689 | 13476 | 13643 | 196,395,360 | -46.00(-0.34%) |
Jul 21, 2008 | 13658 | 13740 | 13516 | 13689 | 170,343,200 | +173.20(+1.28%) |
Jul 18, 2008 | 13557 | 13608 | 13460 | 13516 | 207,760,160 | +55.80(+0.41%) |
Jul 17, 2008 | 13596 | 13662 | 13348 | 13460 | 275,368,672 | -43.60(-0.32%) |
Jul 16, 2008 | 13356 | 13515 | 13167 | 13504 | 272,214,144 | +146.20(+1.09%) |
Jul 15, 2008 | 13652 | 13741 | 13256 | 13358 | 302,770,176 | -383.70(-2.79%) |
Jul 14, 2008 | 13855 | 13888 | 13663 | 13741 | 263,815,968 | +32.20(+0.23%) |
Jul 11, 2008 | 13797 | 13860 | 13597 | 13709 | 229,439,984 | -34.80(-0.25%) |
Jul 10, 2008 | 13728 | 13776 | 13573 | 13744 | 202,962,144 | +133.10(+0.98%) |
Jul 09, 2008 | 13933 | 13981 | 13610 | 13611 | 213,149,728 | -199.00(-1.44%) |
Jul 08, 2008 | 13690 | 13823 | 13557 | 13810 | 246,564,016 | +97.00(+0.71%) |
Jul 07, 2008 | 13971 | 14069 | 13640 | 13713 | 244,551,232 | -297.60(-2.12%) |
Jul 04, 2008 | 14176 | 14158 | 14010 | 14010 | 98,098,392 | -133.20(-0.94%) |
Jul 03, 2008 | 13993 | 14144 | 13796 | 14144 | 204,984,720 | +109.50(+0.78%) |
Jul 02, 2008 | 14574 | 14585 | 13984 | 14034 | 253,846,752 | -432.90(-2.99%) |