Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2008 | 6401 | 6449 | 6341 | 6422 | 0 | -0.50(-0.01%) |
Aug 29, 2008 | 6428 | 6458 | 6401 | 6422 | 0 | +1.76(+0.03%) |
Aug 28, 2008 | 6314 | 6456 | 6265 | 6421 | 0 | +99.51(+1.57%) |
Aug 27, 2008 | 6336 | 6347 | 6252 | 6321 | 0 | -19.49(-0.31%) |
Aug 26, 2008 | 6288 | 6371 | 6238 | 6341 | 0 | +43.57(+0.69%) |
Aug 25, 2008 | 6333 | 6362 | 6289 | 6297 | 0 | -45.47(-0.72%) |
Aug 22, 2008 | 6244 | 6356 | 6229 | 6342 | 111,121,000 | +105.46(+1.69%) |
Aug 21, 2008 | 6290 | 6293 | 6219 | 6237 | 0 | -80.84(-1.28%) |
Aug 20, 2008 | 6298 | 6337 | 6262 | 6318 | 0 | +35.37(+0.56%) |
Aug 19, 2008 | 6399 | 6401 | 6269 | 6282 | 0 | -150.45(-2.34%) |
Aug 18, 2008 | 6436 | 6486 | 6375 | 6433 | 0 | -13.14(-0.20%) |
Aug 15, 2008 | 6460 | 6514 | 6394 | 6446 | 0 | +3.81(+0.06%) |
Aug 14, 2008 | 6451 | 6481 | 6370 | 6442 | 0 | +20.02(+0.31%) |
Aug 13, 2008 | 6563 | 6567 | 6417 | 6422 | 0 | -163.68(-2.49%) |
Aug 12, 2008 | 6602 | 6627 | 6545 | 6586 | 0 | -23.76(-0.36%) |
Aug 11, 2008 | 6571 | 6613 | 6555 | 6610 | 0 | +47.98(+0.73%) |
Aug 08, 2008 | 6538 | 6586 | 6443 | 6562 | 0 | +18.16(+0.28%) |
Aug 07, 2008 | 6543 | 6621 | 6521 | 6543 | 0 | -17.90(-0.27%) |
Aug 06, 2008 | 6532 | 6569 | 6496 | 6561 | 0 | +42.69(+0.65%) |
Aug 05, 2008 | 6356 | 6532 | 6343 | 6519 | 0 | +168.89(+2.66%) |
Aug 04, 2008 | 6403 | 6404 | 6322 | 6350 | 0 | -46.65(-0.73%) |
Aug 01, 2008 | 6461 | 6490 | 6379 | 6396 | 0 | -83.10(-1.28%) |
Jul 31, 2008 | 6468 | 6540 | 6428 | 6480 | 0 | +19.44(+0.30%) |
Jul 30, 2008 | 6406 | 6505 | 6396 | 6460 | 0 | +61.32(+0.96%) |
Jul 29, 2008 | 6303 | 6425 | 6265 | 6399 | 0 | +47.65(+0.75%) |
Jul 28, 2008 | 6428 | 6428 | 6342 | 6351 | 0 | -85.56(-1.33%) |
Jul 25, 2008 | 6412 | 6480 | 6331 | 6437 | 0 | -3.99(-0.06%) |
Jul 24, 2008 | 6546 | 6577 | 6415 | 6441 | 0 | -95.39(-1.46%) |
Jul 23, 2008 | 6486 | 6562 | 6485 | 6536 | 0 | +93.30(+1.45%) |
Jul 22, 2008 | 6395 | 6450 | 6322 | 6443 | 0 | +17.95(+0.28%) |
Jul 21, 2008 | 6381 | 6484 | 6343 | 6425 | 0 | +42.19(+0.66%) |
Jul 18, 2008 | 6261 | 6396 | 6237 | 6383 | 0 | +111.38(+1.78%) |
Jul 17, 2008 | 6177 | 6318 | 6177 | 6271 | 0 | +115.90(+1.88%) |
Jul 16, 2008 | 6101 | 6177 | 5999 | 6155 | 0 | +73.67(+1.21%) |
Jul 15, 2008 | 6155 | 6165 | 6007 | 6082 | 0 | -118.55(-1.91%) |
Jul 14, 2008 | 6185 | 6254 | 6185 | 6200 | 0 | +46.95(+0.76%) |
Jul 11, 2008 | 6310 | 6332 | 6140 | 6153 | 0 | -151.70(-2.41%) |
Jul 10, 2008 | 6339 | 6385 | 6254 | 6305 | 0 | -81.46(-1.28%) |
Jul 09, 2008 | 6331 | 6398 | 6331 | 6386 | 0 | +82.05(+1.30%) |
Jul 08, 2008 | 6314 | 6332 | 6227 | 6304 | 0 | -91.34(-1.43%) |
Jul 07, 2008 | 6312 | 6416 | 6287 | 6396 | 0 | +123.54(+1.97%) |
Jul 04, 2008 | 6361 | 6375 | 6255 | 6272 | 0 | -81.53(-1.28%) |
Jul 03, 2008 | 6263 | 6392 | 6201 | 6354 | 0 | +48.32(+0.77%) |
Jul 02, 2008 | 6320 | 6396 | 6295 | 6305 | 0 | -10.52(-0.17%) |