Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2361 | 2371 | 2240 | 2359 | 0 | -2.43(-0.10%) |
Sep 29, 2008 | 2411 | 2449 | 2347 | 2361 | 0 | -50.12(-2.08%) |
Sep 26, 2008 | 2444 | 2444 | 2400 | 2411 | 0 | -32.78(-1.34%) |
Sep 25, 2008 | 2478 | 2478 | 2443 | 2444 | 0 | -33.36(-1.35%) |
Sep 24, 2008 | 2477 | 2495 | 2459 | 2478 | 0 | +1.09(+0.04%) |
Sep 23, 2008 | 2544 | 2544 | 2477 | 2477 | 0 | -67.62(-2.66%) |
Sep 22, 2008 | 2559 | 2605 | 2534 | 2544 | 0 | -14.94(-0.58%) |
Sep 19, 2008 | 2419 | 2575 | 2419 | 2559 | 0 | +139.86(+5.78%) |
Sep 18, 2008 | 2419 | 2449 | 2308 | 2419 | 0 | -0.08(-0.00%) |
Sep 17, 2008 | 2461 | 2498 | 2399 | 2419 | 0 | -42.14(-1.71%) |
Sep 16, 2008 | 2487 | 2487 | 2412 | 2461 | 0 | -25.12(-1.01%) |
Sep 15, 2008 | 2571 | 2571 | 2480 | 2487 | 0 | -84.12(-3.27%) |
Sep 12, 2008 | 2541 | 2582 | 2541 | 2571 | 0 | +29.52(+1.16%) |
Sep 11, 2008 | 2622 | 2622 | 2541 | 2541 | 0 | -81.26(-3.10%) |
Sep 10, 2008 | 2673 | 2673 | 2622 | 2622 | 0 | -50.80(-1.90%) |
Sep 09, 2008 | 2697 | 2697 | 2646 | 2673 | 0 | -21.28(-0.79%) |
Sep 08, 2008 | 2574 | 2697 | 2574 | 2694 | 0 | +120.28(+4.67%) |
Sep 05, 2008 | 2626 | 2626 | 2554 | 2574 | 0 | -51.84(-1.97%) |
Sep 04, 2008 | 2707 | 2707 | 2626 | 2626 | 0 | -80.48(-2.97%) |
Sep 03, 2008 | 2759 | 2759 | 2707 | 2707 | 0 | -52.41(-1.90%) |
Sep 02, 2008 | 2714 | 2763 | 2696 | 2759 | 0 | +45.15(+1.66%) |
Sep 01, 2008 | 2740 | 2740 | 2691 | 2714 | 0 | -26.16(-0.95%) |
Aug 29, 2008 | 2691 | 2740 | 2691 | 2740 | 0 | +48.95(+1.82%) |
Aug 28, 2008 | 2705 | 2713 | 2688 | 2691 | 0 | -14.09(-0.52%) |
Aug 27, 2008 | 2707 | 2711 | 2688 | 2705 | 0 | -2.10(-0.08%) |
Aug 26, 2008 | 2733 | 2733 | 2690 | 2707 | 0 | -26.26(-0.96%) |
Aug 25, 2008 | 2723 | 2755 | 2723 | 2733 | 0 | +10.15(+0.37%) |
Aug 22, 2008 | 2713 | 2723 | 2708 | 2723 | 0 | +9.83(+0.36%) |
Aug 21, 2008 | 2752 | 2752 | 2709 | 2713 | 0 | -38.28(-1.39%) |
Aug 20, 2008 | 2728 | 2755 | 2712 | 2752 | 0 | +23.36(+0.86%) |
Aug 19, 2008 | 2777 | 2777 | 2726 | 2728 | 0 | -48.59(-1.75%) |
Aug 18, 2008 | 2798 | 2804 | 2773 | 2777 | 0 | -20.52(-0.73%) |
Aug 15, 2008 | 2817 | 2822 | 2793 | 2798 | 0 | -19.16(-0.68%) |
Aug 14, 2008 | 2812 | 2829 | 2802 | 2817 | 0 | +4.87(+0.17%) |
Aug 13, 2008 | 2817 | 2817 | 2782 | 2812 | 0 | -5.03(-0.18%) |
Aug 12, 2008 | 2825 | 2841 | 2809 | 2817 | 0 | -8.57(-0.30%) |
Aug 11, 2008 | 2808 | 2844 | 2808 | 2825 | 0 | +17.85(+0.64%) |
Aug 08, 2008 | 2835 | 2835 | 2804 | 2808 | 0 | -27.17(-0.96%) |
Aug 07, 2008 | 2887 | 2887 | 2824 | 2835 | 0 | -52.07(-1.80%) |
Aug 06, 2008 | 2861 | 2901 | 2861 | 2887 | 0 | +26.27(+0.92%) |
Aug 05, 2008 | 2876 | 2879 | 2808 | 2861 | 0 | -15.57(-0.54%) |
Aug 04, 2008 | 2906 | 2906 | 2867 | 2876 | 0 | -29.99(-1.03%) |
Aug 01, 2008 | 2930 | 2930 | 2884 | 2906 | 0 | -23.58(-0.80%) |
Jul 31, 2008 | 2926 | 2961 | 2926 | 2930 | 0 | +4.15(+0.14%) |
Jul 30, 2008 | 2887 | 2932 | 2887 | 2926 | 0 | +38.94(+1.35%) |
Jul 29, 2008 | 2910 | 2910 | 2861 | 2887 | 0 | -23.80(-0.82%) |
Jul 28, 2008 | 2913 | 2927 | 2906 | 2910 | 0 | -12.55(-0.43%) |
Jul 25, 2008 | 2978 | 2978 | 2911 | 2923 | 0 | -55.00(-1.85%) |
Jul 24, 2008 | 2979 | 2998 | 2965 | 2978 | 0 | -1.07(-0.04%) |
Jul 23, 2008 | 2891 | 2982 | 2891 | 2979 | 0 | +88.32(+3.06%) |
Jul 22, 2008 | 2919 | 2919 | 2888 | 2891 | 0 | -28.55(-0.98%) |
Jul 21, 2008 | 2848 | 2926 | 2848 | 2919 | 0 | +71.48(+2.51%) |
Jul 18, 2008 | 2864 | 2887 | 2833 | 2848 | 0 | -16.37(-0.57%) |
Jul 17, 2008 | 2835 | 2895 | 2835 | 2864 | 0 | +28.78(+1.02%) |
Jul 16, 2008 | 2831 | 2844 | 2820 | 2835 | 0 | +4.57(+0.16%) |
Jul 15, 2008 | 2904 | 2904 | 2827 | 2831 | 0 | -73.37(-2.53%) |
Jul 14, 2008 | 2927 | 2927 | 2876 | 2904 | 0 | -22.72(-0.78%) |
Jul 11, 2008 | 2902 | 2940 | 2890 | 2927 | 0 | +25.26(+0.87%) |
Jul 10, 2008 | 2918 | 2918 | 2876 | 2902 | 0 | -16.04(-0.55%) |
Jul 09, 2008 | 2887 | 2931 | 2887 | 2918 | 0 | +31.00(+1.07%) |
Jul 08, 2008 | 2934 | 2934 | 2875 | 2887 | 0 | -47.50(-1.62%) |
Jul 07, 2008 | 2893 | 2948 | 2886 | 2934 | 0 | +41.58(+1.44%) |
Jul 04, 2008 | 2879 | 2896 | 2879 | 2893 | 0 | +12.09(+0.42%) |
Jul 03, 2008 | 2906 | 2906 | 2862 | 2880 | 0 | -25.78(-0.89%) |
Jul 02, 2008 | 2907 | 2925 | 2891 | 2906 | 0 | -0.56(-0.02%) |