Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4292 | 4384 | 4195 | 4377 | 1,679,929,216 | +85.60(+1.99%) |
Oct 30, 2008 | 4242 | 4352 | 4200 | 4292 | 1,362,674,816 | +49.20(+1.16%) |
Oct 29, 2008 | 3926 | 4242 | 3926 | 4242 | 1,667,125,888 | +316.10(+8.05%) |
Oct 28, 2008 | 3853 | 4034 | 3848 | 3926 | 1,592,948,480 | +73.80(+1.92%) |
Oct 27, 2008 | 3883 | 3912 | 3665 | 3853 | 1,399,046,912 | +0.00(+0.00%) |
Oct 26, 2008 | 3883 | 3912 | 3665 | 3853 | 1,399,046,912 | -30.80(-0.79%) |
Oct 24, 2008 | 4088 | 4088 | 3715 | 3883 | 1,831,994,368 | -204.40(-5.00%) |
Oct 23, 2008 | 4041 | 4108 | 3928 | 4088 | 1,459,891,456 | +46.90(+1.16%) |
Oct 22, 2008 | 4230 | 4230 | 4032 | 4041 | 1,446,139,776 | -188.80(-4.46%) |
Oct 21, 2008 | 4283 | 4348 | 4212 | 4230 | 1,277,220,480 | -53.00(-1.24%) |
Oct 20, 2008 | 4063 | 4283 | 4063 | 4283 | 1,455,709,952 | +0.00(+0.00%) |
Oct 19, 2008 | 4063 | 4283 | 4063 | 4283 | 1,455,709,952 | +219.70(+5.41%) |
Oct 17, 2008 | 3861 | 4078 | 3861 | 4063 | 1,843,477,248 | +201.60(+5.22%) |
Oct 16, 2008 | 4080 | 4080 | 3808 | 3861 | 1,996,479,616 | -218.20(-5.35%) |
Oct 15, 2008 | 4394 | 4394 | 4052 | 4080 | 1,647,590,144 | -314.60(-7.16%) |
Oct 14, 2008 | 4257 | 4534 | 4257 | 4394 | 2,146,346,240 | +137.30(+3.23%) |
Oct 13, 2008 | 3932 | 4257 | 3932 | 4257 | 2,075,277,184 | +0.00(+0.00%) |
Oct 12, 2008 | 3932 | 4257 | 3932 | 4257 | 2,075,277,184 | +324.80(+8.26%) |
Oct 10, 2008 | 4314 | 4314 | 3874 | 3932 | 2,146,498,944 | -381.70(-8.85%) |
Oct 09, 2008 | 4367 | 4512 | 4274 | 4314 | 1,899,237,632 | -52.90(-1.21%) |
Oct 08, 2008 | 4605 | 4654 | 4245 | 4367 | 2,146,613,632 | -238.50(-5.18%) |
Oct 07, 2008 | 4589 | 4745 | 4518 | 4605 | 2,142,946,816 | +16.00(+0.35%) |
Oct 06, 2008 | 4980 | 4980 | 4550 | 4589 | 1,787,422,592 | +0.00(+0.00%) |
Oct 05, 2008 | 4980 | 4980 | 4550 | 4589 | 1,787,422,592 | -391.10(-7.85%) |
Oct 03, 2008 | 4870 | 5004 | 4832 | 4980 | 1,565,085,184 | +110.00(+2.26%) |
Oct 02, 2008 | 4960 | 5052 | 4862 | 4870 | 1,320,100,864 | -89.30(-1.80%) |
Oct 01, 2008 | 4902 | 5012 | 4892 | 4960 | 1,532,944,256 | +57.10(+1.16%) |
Sep 30, 2008 | 4819 | 4953 | 4671 | 4902 | 1,767,073,152 | +83.70(+1.74%) |
Sep 29, 2008 | 5088 | 5088 | 4819 | 4819 | 1,511,330,560 | +0.00(+0.00%) |
Sep 28, 2008 | 5088 | 5088 | 4819 | 4819 | 1,511,330,560 | -269.70(-5.30%) |
Sep 26, 2008 | 5197 | 5197 | 5057 | 5088 | 1,124,378,368 | -108.50(-2.09%) |
Sep 25, 2008 | 5096 | 5212 | 5061 | 5197 | 1,427,808,512 | +101.40(+1.99%) |
Sep 24, 2008 | 5136 | 5167 | 5087 | 5096 | 1,257,289,728 | -40.50(-0.79%) |
Sep 23, 2008 | 5236 | 5236 | 5076 | 5136 | 1,502,159,104 | -100.20(-1.91%) |
Sep 22, 2008 | 5311 | 5339 | 5236 | 5236 | 1,294,511,616 | +0.00(+0.00%) |
Sep 21, 2008 | 5311 | 5339 | 5236 | 5236 | 1,294,511,616 | -75.00(-1.41%) |
Sep 19, 2008 | 4880 | 5351 | 4857 | 5311 | 2,147,442,944 | +431.30(+8.84%) |
Sep 18, 2008 | 4912 | 5016 | 4861 | 4880 | 2,145,521,664 | -32.40(-0.66%) |
Sep 17, 2008 | 5026 | 5124 | 4903 | 4912 | 2,146,561,792 | -113.20(-2.25%) |
Sep 16, 2008 | 5204 | 5204 | 4961 | 5026 | 2,146,099,200 | -178.60(-3.43%) |
Sep 15, 2008 | 5417 | 5417 | 5125 | 5204 | 2,087,491,584 | +0.00(+0.00%) |
Sep 14, 2008 | 5417 | 5417 | 5125 | 5204 | 2,087,491,584 | -212.50(-3.92%) |
Sep 12, 2008 | 5318 | 5417 | 5318 | 5417 | 1,375,294,848 | +98.30(+1.85%) |
Sep 11, 2008 | 5366 | 5378 | 5258 | 5318 | 1,448,797,952 | -47.80(-0.89%) |
Sep 10, 2008 | 5416 | 5420 | 5328 | 5366 | 1,580,677,376 | -49.40(-0.91%) |
Sep 09, 2008 | 5446 | 5525 | 5387 | 5416 | 2,008,764,416 | -30.70(-0.56%) |
Sep 08, 2008 | 5241 | 5448 | 5241 | 5446 | 808,056,576 | +0.00(+0.00%) |
Sep 07, 2008 | 5241 | 5448 | 5241 | 5446 | 808,056,576 | +205.60(+3.92%) |
Sep 05, 2008 | 5362 | 5362 | 5228 | 5241 | 1,653,449,216 | -121.40(-2.26%) |
Sep 04, 2008 | 5500 | 5542 | 5362 | 5362 | 1,422,706,944 | -137.60(-2.50%) |
Sep 03, 2008 | 5621 | 5621 | 5492 | 5500 | 1,257,405,056 | -121.00(-2.15%) |
Sep 02, 2008 | 5603 | 5646 | 5575 | 5621 | 1,346,424,448 | +17.90(+0.32%) |
Sep 01, 2008 | 5637 | 5637 | 5574 | 5603 | 590,551,616 | +0.00(+0.00%) |
Aug 31, 2008 | 5637 | 5637 | 5574 | 5603 | 590,551,616 | -33.80(-0.60%) |
Aug 29, 2008 | 5601 | 5649 | 5587 | 5637 | 1,109,943,040 | +35.40(+0.63%) |
Aug 28, 2008 | 5528 | 5634 | 5497 | 5601 | 1,096,926,464 | +73.00(+1.32%) |
Aug 27, 2008 | 5471 | 5541 | 5435 | 5528 | 879,705,728 | +57.50(+1.05%) |
Aug 26, 2008 | 5506 | 5506 | 5369 | 5471 | 963,907,968 | -34.90(-0.63%) |
Aug 25, 2008 | 5506 | 5506 | 5506 | 5506 | 0 | +0.00(+0.00%) |
Aug 24, 2008 | 5506 | 5506 | 5506 | 5506 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 5370 | 5506 | 5368 | 5506 | 1,024,330,816 | +135.40(+2.52%) |
Aug 21, 2008 | 5372 | 5408 | 5311 | 5370 | 1,011,026,688 | -1.60(-0.03%) |
Aug 20, 2008 | 5320 | 5384 | 5320 | 5372 | 1,086,011,904 | +51.40(+0.97%) |
Aug 19, 2008 | 5450 | 5450 | 5317 | 5320 | 1,162,376,448 | -129.80(-2.38%) |
Aug 18, 2008 | 5455 | 5499 | 5425 | 5450 | 727,068,416 | +0.00(+0.00%) |
Aug 17, 2008 | 5455 | 5499 | 5425 | 5450 | 727,068,416 | -4.60(-0.08%) |
Aug 15, 2008 | 5497 | 5539 | 5432 | 5455 | 964,805,824 | -42.70(-0.78%) |
Aug 14, 2008 | 5449 | 5540 | 5446 | 5498 | 1,127,815,680 | +48.90(+0.90%) |
Aug 13, 2008 | 5534 | 5534 | 5437 | 5449 | 1,399,163,136 | -85.90(-1.55%) |
Aug 12, 2008 | 5542 | 5569 | 5491 | 5534 | 1,249,922,688 | -7.30(-0.13%) |
Aug 11, 2008 | 5489 | 5542 | 5478 | 5542 | 1,121,815,552 | +0.00(+0.00%) |
Aug 10, 2008 | 5489 | 5542 | 5478 | 5542 | 1,121,815,552 | +52.60(+0.96%) |
Aug 08, 2008 | 5478 | 5507 | 5411 | 5489 | 1,416,347,648 | +11.70(+0.21%) |
Aug 07, 2008 | 5486 | 5539 | 5451 | 5478 | 1,552,156,288 | -8.60(-0.16%) |
Aug 06, 2008 | 5454 | 5499 | 5440 | 5486 | 1,634,412,032 | +31.60(+0.58%) |
Aug 05, 2008 | 5320 | 5454 | 5300 | 5454 | 1,655,153,024 | +134.30(+2.52%) |
Aug 04, 2008 | 5355 | 5415 | 5310 | 5320 | 972,098,304 | +0.00(+0.00%) |
Aug 03, 2008 | 5355 | 5415 | 5310 | 5320 | 972,098,304 | -34.50(-0.64%) |