Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2389 | 2491 | 2336 | 2448 | 3,092 | +50.40(+2.10%) |
Oct 30, 2008 | 2262 | 2400 | 2239 | 2398 | 3,011 | +192.00(+8.71%) |
Oct 29, 2008 | 2160 | 2296 | 2090 | 2206 | 3,970 | +63.60(+2.97%) |
Oct 28, 2008 | 1940 | 2160 | 1895 | 2142 | 4,600 | +235.20(+12.33%) |
Oct 27, 2008 | 2029 | 2065 | 1902 | 1907 | 2,770 | -153.60(-7.45%) |
Oct 24, 2008 | 1968 | 2077 | 1968 | 2060 | 2,504 | -56.40(-2.66%) |
Oct 23, 2008 | 2160 | 2203 | 1968 | 2117 | 2,563 | -49.20(-2.27%) |
Oct 22, 2008 | 2168 | 2233 | 2084 | 2166 | 2,685 | -38.40(-1.74%) |
Oct 21, 2008 | 2317 | 2422 | 2170 | 2204 | 3,584 | -139.20(-5.94%) |
Oct 20, 2008 | 2260 | 2362 | 2219 | 2344 | 3,192 | +133.20(+6.03%) |
Oct 17, 2008 | 2070 | 2280 | 2064 | 2210 | 3,713 | +56.40(+2.62%) |
Oct 16, 2008 | 2021 | 2180 | 1860 | 2154 | 5,317 | +141.60(+7.04%) |
Oct 15, 2008 | 2192 | 2233 | 1987 | 2012 | 2,370 | -202.80(-9.15%) |
Oct 14, 2008 | 2256 | 2328 | 2149 | 2215 | 4,919 | -6.00(-0.27%) |
Oct 13, 2008 | 2052 | 2233 | 1922 | 2221 | 7,711 | +252.00(+12.80%) |
Oct 10, 2008 | 2015 | 2056 | 1789 | 1969 | 6,383 | -104.40(-5.03%) |
Oct 09, 2008 | 2219 | 2252 | 2028 | 2074 | 7,210 | -106.80(-4.90%) |
Oct 08, 2008 | 2242 | 2291 | 2112 | 2180 | 6,741 | -74.40(-3.30%) |
Oct 07, 2008 | 2287 | 2414 | 2249 | 2255 | 6,616 | -33.60(-1.47%) |
Oct 06, 2008 | 2482 | 2502 | 2220 | 2288 | 12,231 | -265.20(-10.39%) |
Oct 03, 2008 | 2612 | 2676 | 2528 | 2554 | 5,603 | -48.00(-1.85%) |
Oct 02, 2008 | 2768 | 2797 | 2590 | 2602 | 14,884 | -193.20(-6.91%) |
Oct 01, 2008 | 2839 | 2884 | 2759 | 2795 | 5,973 | -67.20(-2.35%) |
Sep 30, 2008 | 2957 | 3016 | 2764 | 2862 | 6,443 | -66.00(-2.25%) |
Sep 29, 2008 | 3090 | 3115 | 289.20 | 2928 | 9,639 | -205.20(-6.55%) |
Sep 26, 2008 | 3096 | 3167 | 3032 | 3133 | 6,362 | +1.20(+0.04%) |
Sep 25, 2008 | 3092 | 3186 | 3074 | 3132 | 4,435 | +62.40(+2.03%) |
Sep 24, 2008 | 3184 | 3210 | 3060 | 3070 | 3,507 | -103.20(-3.25%) |
Sep 23, 2008 | 3218 | 3298 | 3047 | 3173 | 5,132 | -37.20(-1.16%) |
Sep 22, 2008 | 3316 | 3373 | 3210 | 3210 | 7,127 | -163.20(-4.84%) |
Sep 19, 2008 | 3530 | 3600 | 3317 | 3373 | 9,638 | +48.00(+1.44%) |
Sep 18, 2008 | 3244 | 3960 | 2934 | 3325 | 10,756 | +154.80(+4.88%) |
Sep 17, 2008 | 3352 | 3424 | 3104 | 3170 | 9,458 | -222.00(-6.54%) |
Sep 16, 2008 | 3204 | 3410 | 3176 | 3392 | 4,052 | +150.00(+4.63%) |
Sep 15, 2008 | 3282 | 3334 | 3212 | 3242 | 3,851 | -58.80(-1.78%) |
Sep 12, 2008 | 3226 | 3356 | 3220 | 3301 | 3,750 | +57.60(+1.78%) |
Sep 11, 2008 | 3360 | 3360 | 3191 | 3244 | 7,897 | -135.60(-4.01%) |
Sep 10, 2008 | 3362 | 3395 | 3224 | 3379 | 6,796 | +43.20(+1.29%) |
Sep 09, 2008 | 3552 | 3605 | 3294 | 3336 | 7,127 | -222.00(-6.24%) |
Sep 08, 2008 | 3587 | 3659 | 3516 | 3558 | 3,888 | +10.80(+0.30%) |
Sep 05, 2008 | 3485 | 3582 | 3413 | 3547 | 5,724 | +63.60(+1.83%) |
Sep 04, 2008 | 3636 | 3710 | 3467 | 3484 | 6,403 | -168.00(-4.60%) |
Sep 03, 2008 | 3378 | 3682 | 3361 | 3652 | 13,785 | +268.80(+7.95%) |
Sep 02, 2008 | 3425 | 3450 | 3323 | 3383 | 4,251 | +4.80(+0.14%) |
Aug 29, 2008 | 3374 | 3425 | 3340 | 3378 | 5,017 | +0.00(+0.00%) |
Aug 28, 2008 | 3329 | 3420 | 3326 | 3378 | 2,426 | +50.40(+1.51%) |
Aug 27, 2008 | 3312 | 3330 | 3208 | 3328 | 5,766 | +20.40(+0.62%) |
Aug 26, 2008 | 3344 | 3359 | 3293 | 3307 | 2,652 | -22.80(-0.68%) |
Aug 25, 2008 | 3418 | 3418 | 3317 | 3330 | 2,382 | -87.60(-2.56%) |
Aug 22, 2008 | 3395 | 3426 | 3364 | 3418 | 1,432 | +33.60(+0.99%) |
Aug 21, 2008 | 3361 | 3419 | 3348 | 3384 | 3,699 | +6.00(+0.18%) |
Aug 20, 2008 | 3421 | 3455 | 3325 | 3378 | 3,846 | -37.20(-1.09%) |
Aug 19, 2008 | 3356 | 3480 | 3356 | 3415 | 4,777 | +26.40(+0.78%) |
Aug 18, 2008 | 3352 | 3390 | 3324 | 3389 | 4,002 | +30.00(+0.89%) |
Aug 15, 2008 | 3487 | 3493 | 3292 | 3359 | 6,891 | -99.60(-2.88%) |
Aug 14, 2008 | 3420 | 3496 | 3392 | 3458 | 4,916 | +6.00(+0.17%) |
Aug 13, 2008 | 3503 | 3539 | 3415 | 3452 | 6,580 | -20.40(-0.59%) |
Aug 12, 2008 | 3341 | 3480 | 3289 | 3473 | 8,333 | +111.60(+3.32%) |
Aug 11, 2008 | 3236 | 3428 | 3236 | 3361 | 10,874 | +120.00(+3.70%) |
Aug 08, 2008 | 3223 | 3336 | 3198 | 3241 | 11,375 | +28.80(+0.90%) |
Aug 07, 2008 | 3516 | 3540 | 3193 | 3212 | 38,982 | -379.20(-10.56%) |
Aug 06, 2008 | 3638 | 3686 | 3480 | 3592 | 9,561 | -73.20(-2.00%) |
Aug 05, 2008 | 3746 | 3774 | 3550 | 3665 | 13,170 | -112.80(-2.99%) |
Aug 04, 2008 | 4055 | 4060 | 3754 | 3778 | 7,326 | -288.00(-7.08%) |