Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 1067 | 1084 | 1062 | 1076 | 555,200 | +12.59(+1.18%) |
Nov 28, 2008 | 1059 | 1071 | 1046 | 1063 | 563,600 | +33.70(+3.27%) |
Nov 27, 2008 | 993.07 | 1031 | 993.07 | 1030 | 515,400 | +46.46(+4.72%) |
Nov 26, 2008 | 1016 | 1029 | 966.28 | 983.32 | 486,200 | +13.18(+1.36%) |
Nov 25, 2008 | 996.23 | 1014 | 969.49 | 970.14 | 464,200 | +0.00(+0.00%) |
Nov 24, 2008 | 996.23 | 1014 | 969.49 | 970.14 | 0 | -33.59(-3.35%) |
Nov 22, 2008 | 929.74 | 1013 | 914.02 | 1004 | 602,000 | +55.04(+5.80%) |
Nov 21, 2008 | 967.46 | 984.51 | 947.44 | 948.69 | 424,000 | -68.13(-6.70%) |
Nov 20, 2008 | 1039 | 1039 | 994.57 | 1017 | 404,600 | -19.34(-1.87%) |
Nov 19, 2008 | 1053 | 1076 | 1036 | 1036 | 377,400 | -42.16(-3.91%) |
Nov 18, 2008 | 1074 | 1105 | 1050 | 1078 | 413,400 | +0.00(+0.00%) |
Nov 17, 2008 | 1074 | 1105 | 1050 | 1078 | 0 | -9.94(-0.91%) |
Nov 15, 2008 | 1127 | 1129 | 1078 | 1088 | 440,400 | -0.18(-0.02%) |
Nov 14, 2008 | 1075 | 1088 | 1040 | 1088 | 566,800 | -35.42(-3.15%) |
Nov 13, 2008 | 1104 | 1143 | 1097 | 1124 | 605,600 | -4.87(-0.43%) |
Nov 12, 2008 | 1133 | 1160 | 1114 | 1129 | 600,800 | -23.73(-2.06%) |
Nov 11, 2008 | 1152 | 1166 | 1124 | 1152 | 717,400 | +0.00(+0.00%) |
Nov 10, 2008 | 1152 | 1166 | 1124 | 1152 | 0 | +17.97(+1.58%) |
Nov 08, 2008 | 1054 | 1134 | 1039 | 1134 | 846,400 | +42.27(+3.87%) |
Nov 07, 2008 | 1134 | 1141 | 1082 | 1092 | 657,600 | -89.28(-7.56%) |
Nov 06, 2008 | 1185 | 1218 | 1160 | 1182 | 790,200 | +28.15(+2.44%) |
Nov 05, 2008 | 1136 | 1154 | 1114 | 1153 | 603,600 | +24.27(+2.15%) |
Nov 04, 2008 | 1117 | 1159 | 1109 | 1129 | 568,200 | +0.00(+0.00%) |
Nov 03, 2008 | 1117 | 1159 | 1109 | 1129 | 0 | +16.02(+1.44%) |
Oct 31, 2008 | 1083 | 1159 | 1061 | 1113 | 864,800 | +28.34(+2.61%) |
Oct 30, 2008 | 1037 | 1095 | 992.89 | 1085 | 621,600 | +115.75(+11.95%) |
Oct 29, 2008 | 1047 | 1078 | 920.35 | 968.97 | 763,400 | -30.19(-3.02%) |
Oct 28, 2008 | 916.85 | 1013 | 901.49 | 999.16 | 649,400 | +52.71(+5.57%) |
Oct 27, 2008 | 937.18 | 966.41 | 892.16 | 946.45 | 540,600 | +7.70(+0.82%) |
Oct 24, 2008 | 1052 | 1052 | 925.57 | 938.75 | 443,000 | -110.96(-10.57%) |
Oct 23, 2008 | 1090 | 1090 | 1028 | 1050 | 401,400 | -84.88(-7.48%) |
Oct 22, 2008 | 1190 | 1195 | 1096 | 1135 | 374,800 | -61.51(-5.14%) |
Oct 21, 2008 | 1224 | 1233 | 1182 | 1196 | 389,200 | -11.53(-0.95%) |
Oct 20, 2008 | 1196 | 1211 | 1149 | 1208 | 373,000 | +26.96(+2.28%) |
Oct 17, 2008 | 1245 | 1245 | 1167 | 1181 | 420,200 | -33.11(-2.73%) |
Oct 16, 2008 | 1258 | 1266 | 1205 | 1214 | 409,000 | -126.50(-9.44%) |
Oct 15, 2008 | 1338 | 1353 | 1327 | 1340 | 347,600 | -27.41(-2.00%) |
Oct 14, 2008 | 1342 | 1368 | 1340 | 1368 | 460,800 | +79.16(+6.14%) |
Oct 13, 2008 | 1273 | 1294 | 1252 | 1289 | 384,600 | +47.06(+3.79%) |
Oct 10, 2008 | 1249 | 1249 | 1179 | 1241 | 461,200 | -53.42(-4.13%) |
Oct 09, 2008 | 1290 | 1324 | 1274 | 1295 | 451,800 | +8.20(+0.64%) |
Oct 08, 2008 | 1324 | 1334 | 1281 | 1287 | 431,200 | -79.41(-5.81%) |
Oct 07, 2008 | 1341 | 1371 | 1322 | 1366 | 349,200 | +7.35(+0.54%) |
Oct 06, 2008 | 1390 | 1390 | 1352 | 1359 | 312,400 | -60.90(-4.29%) |
Oct 03, 2008 | 1450 | 1459 | 1410 | 1420 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 1450 | 1459 | 1410 | 1420 | 318,000 | -20.02(-1.39%) |
Oct 01, 2008 | 1453 | 1453 | 1430 | 1440 | 314,200 | -8.39(-0.58%) |
Sep 30, 2008 | 1384 | 1448 | 1377 | 1448 | 412,800 | -8.30(-0.57%) |
Sep 29, 2008 | 1491 | 1496 | 1449 | 1456 | 365,800 | -19.97(-1.35%) |
Sep 26, 2008 | 1492 | 1499 | 1470 | 1476 | 406,000 | -25.30(-1.68%) |
Sep 25, 2008 | 1488 | 1504 | 1469 | 1502 | 419,000 | +5.65(+0.38%) |
Sep 24, 2008 | 1479 | 1501 | 1472 | 1496 | 498,600 | +14.61(+0.99%) |
Sep 23, 2008 | 1448 | 1484 | 1446 | 1481 | 470,400 | +21.03(+1.44%) |
Sep 22, 2008 | 1472 | 1489 | 1457 | 1460 | 354,200 | +4.56(+0.31%) |
Sep 19, 2008 | 1441 | 1465 | 1436 | 1456 | 468,600 | +63.36(+4.55%) |
Sep 18, 2008 | 1385 | 1400 | 1367 | 1392 | 413,200 | -32.84(-2.30%) |
Sep 17, 2008 | 1420 | 1441 | 1413 | 1425 | 398,200 | +37.51(+2.70%) |
Sep 16, 2008 | 1381 | 1402 | 1373 | 1388 | 392,600 | -90.17(-6.10%) |
Sep 15, 2008 | 1478 | 1478 | 1478 | 1478 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 1468 | 1481 | 1464 | 1478 | 311,800 | +34.68(+2.40%) |
Sep 11, 2008 | 1460 | 1468 | 1439 | 1443 | 363,000 | -21.74(-1.48%) |
Sep 10, 2008 | 1433 | 1466 | 1430 | 1465 | 421,200 | +10.48(+0.72%) |
Sep 09, 2008 | 1470 | 1470 | 1447 | 1454 | 443,600 | -22.15(-1.50%) |
Sep 08, 2008 | 1438 | 1481 | 1438 | 1477 | 399,000 | +72.27(+5.15%) |
Sep 05, 2008 | 1394 | 1415 | 1393 | 1404 | 298,400 | -22.05(-1.55%) |
Sep 04, 2008 | 1421 | 1437 | 1409 | 1426 | 372,800 | -0.46(-0.03%) |
Sep 03, 2008 | 1404 | 1431 | 1396 | 1427 | 367,000 | +19.75(+1.40%) |
Sep 02, 2008 | 1418 | 1430 | 1393 | 1407 | 373,400 | -7.29(-0.52%) |