Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14477 | 14514 | 14189 | 14236 | 1,441,715,584 | -93.00(-0.65%) |
Dec 30, 2008 | 14081 | 14332 | 13924 | 14328 | 1,046,621,504 | +0.00(+0.00%) |
Dec 29, 2008 | 14081 | 14332 | 13924 | 14328 | 0 | +144.40(+1.02%) |
Dec 27, 2008 | 14184 | 14184 | 14184 | 14184 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 14184 | 14184 | 14184 | 14184 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 13856 | 14301 | 13856 | 14184 | 865,498,688 | -36.70(-0.26%) |
Dec 24, 2008 | 14472 | 14492 | 14085 | 14221 | 1,494,154,624 | -401.60(-2.75%) |
Dec 23, 2008 | 15177 | 15227 | 14622 | 14622 | 1,413,014,272 | +0.00(+0.00%) |
Dec 22, 2008 | 15177 | 15227 | 14622 | 14622 | 0 | -505.10(-3.34%) |
Dec 20, 2008 | 15235 | 15444 | 15015 | 15128 | 2,420,226,816 | -370.30(-2.39%) |
Dec 19, 2008 | 15335 | 15548 | 15301 | 15498 | 1,883,006,208 | +37.30(+0.24%) |
Dec 18, 2008 | 15545 | 15558 | 15179 | 15460 | 2,180,481,536 | +330.30(+2.18%) |
Dec 17, 2008 | 15018 | 15217 | 14820 | 15130 | 1,661,605,248 | +83.20(+0.55%) |
Dec 16, 2008 | 15364 | 15387 | 15007 | 15047 | 2,021,421,952 | +0.00(+0.00%) |
Dec 15, 2008 | 15364 | 15387 | 15007 | 15047 | 0 | +288.60(+1.96%) |
Dec 13, 2008 | 15288 | 15393 | 14479 | 14758 | 2,916,320,768 | -855.50(-5.48%) |
Dec 12, 2008 | 15534 | 15781 | 15338 | 15614 | 2,477,378,560 | +36.20(+0.23%) |
Dec 11, 2008 | 14946 | 15579 | 14946 | 15578 | 2,684,204,032 | +824.50(+5.59%) |
Dec 10, 2008 | 15032 | 15205 | 14718 | 14753 | 2,440,344,320 | -291.70(-1.94%) |
Dec 09, 2008 | 14303 | 15045 | 14303 | 15045 | 3,219,420,928 | +0.00(+0.00%) |
Dec 08, 2008 | 14303 | 15045 | 14303 | 15045 | 0 | +1198.80(+8.66%) |
Dec 06, 2008 | 13719 | 13875 | 13657 | 13846 | 1,750,566,016 | +336.30(+2.49%) |
Dec 05, 2008 | 13857 | 13884 | 13460 | 13510 | 1,862,633,600 | -78.90(-0.58%) |
Dec 04, 2008 | 13599 | 13778 | 13573 | 13589 | 1,811,385,216 | +182.90(+1.36%) |
Dec 03, 2008 | 13373 | 13514 | 13345 | 13406 | 1,961,207,552 | -703.00(-4.98%) |
Dec 02, 2008 | 13775 | 14254 | 13659 | 14109 | 2,041,643,648 | +0.00(+0.00%) |
Dec 01, 2008 | 13775 | 14254 | 13659 | 14109 | 0 | +220.60(+1.59%) |
Nov 29, 2008 | 13550 | 13896 | 13550 | 13888 | 2,150,281,216 | +336.10(+2.48%) |
Nov 28, 2008 | 13902 | 13931 | 13333 | 13552 | 2,776,071,936 | +182.60(+1.37%) |
Nov 27, 2008 | 12990 | 13370 | 12990 | 13370 | 2,394,587,136 | +490.90(+3.81%) |
Nov 26, 2008 | 13012 | 13091 | 12767 | 12879 | 2,466,291,712 | +420.70(+3.38%) |
Nov 25, 2008 | 12240 | 12707 | 12240 | 12458 | 1,769,147,136 | +0.00(+0.00%) |
Nov 24, 2008 | 12240 | 12707 | 12240 | 12458 | 0 | -201.30(-1.59%) |
Nov 22, 2008 | 11815 | 13048 | 11815 | 12659 | 3,106,043,136 | +360.60(+2.93%) |
Nov 21, 2008 | 12171 | 12299 | 11977 | 12299 | 3,096,103,168 | -517.20(-4.04%) |
Nov 20, 2008 | 12827 | 13179 | 12738 | 12816 | 2,060,798,208 | -100.10(-0.78%) |
Nov 19, 2008 | 13299 | 13364 | 12676 | 12916 | 2,489,004,288 | -613.60(-4.54%) |
Nov 18, 2008 | 13584 | 13738 | 13278 | 13530 | 1,604,626,560 | +0.00(+0.00%) |
Nov 17, 2008 | 13584 | 13738 | 13278 | 13530 | 0 | -13.20(-0.10%) |
Nov 15, 2008 | 13750 | 13750 | 13494 | 13543 | 2,182,739,200 | +321.40(+2.43%) |
Nov 14, 2008 | 13069 | 13373 | 12943 | 13221 | 2,813,729,536 | -717.80(-5.15%) |
Nov 13, 2008 | 14155 | 14256 | 13626 | 13939 | 2,071,500,032 | -101.80(-0.73%) |
Nov 12, 2008 | 14323 | 14854 | 13927 | 14041 | 2,453,779,200 | -703.70(-4.77%) |
Nov 11, 2008 | 15033 | 15148 | 14454 | 14745 | 2,801,049,856 | +0.00(+0.00%) |
Nov 10, 2008 | 15033 | 15148 | 14454 | 14745 | 0 | +501.20(+3.52%) |
Nov 08, 2008 | 13273 | 14254 | 13273 | 14243 | 2,750,325,248 | +453.40(+3.29%) |
Nov 07, 2008 | 14082 | 14082 | 13674 | 13790 | 2,739,083,520 | -1050.20(-7.08%) |
Nov 06, 2008 | 15046 | 15318 | 14750 | 14840 | 3,458,872,832 | +455.90(+3.17%) |
Nov 05, 2008 | 14338 | 14540 | 13853 | 14384 | 2,387,901,696 | +39.90(+0.28%) |
Nov 04, 2008 | 14436 | 14889 | 14272 | 14344 | 2,971,270,912 | +0.00(+0.00%) |
Nov 03, 2008 | 14436 | 14889 | 14272 | 14344 | 0 | +375.70(+2.69%) |
Oct 31, 2008 | 14037 | 14123 | 13517 | 13969 | 3,531,208,704 | -361.10(-2.52%) |
Oct 30, 2008 | 13280 | 14330 | 13280 | 14330 | 1,043,322,304 | +1627.70(+12.81%) |
Oct 29, 2008 | 12807 | 13307 | 12334 | 12702 | 4,183,641,600 | +105.80(+0.84%) |
Oct 28, 2008 | 11155 | 12596 | 11134 | 12596 | 1,515,973,120 | +1580.50(+14.35%) |
Oct 27, 2008 | 12373 | 12737 | 10676 | 11016 | 539,455,872 | -1602.60(-12.70%) |
Oct 24, 2008 | 13479 | 13479 | 12618 | 12618 | 3,538,915,584 | -1142.10(-8.30%) |
Oct 23, 2008 | 13596 | 14032 | 13403 | 13760 | 3,545,922,816 | -506.10(-3.55%) |
Oct 22, 2008 | 14878 | 15162 | 14038 | 14267 | 3,102,115,840 | -774.60(-5.15%) |
Oct 21, 2008 | 15617 | 15617 | 14884 | 15041 | 2,354,328,832 | -281.80(-1.84%) |
Oct 20, 2008 | 14692 | 15473 | 14692 | 15323 | 3,013,349,120 | +768.80(+5.28%) |
Oct 17, 2008 | 15082 | 15300 | 14554 | 14554 | 3,950,754,304 | -676.30(-4.44%) |
Oct 16, 2008 | 14902 | 15230 | 14578 | 15230 | 117,623,104 | -767.80(-4.80%) |
Oct 15, 2008 | 16609 | 16609 | 15962 | 15998 | 2,561,710,336 | -834.60(-4.96%) |
Oct 14, 2008 | 17141 | 17141 | 16615 | 16833 | 4,018,110,464 | +520.70(+3.19%) |
Oct 13, 2008 | 15156 | 16376 | 14755 | 16312 | 10,096,304 | +1515.30(+10.24%) |
Oct 10, 2008 | 14718 | 14910 | 14398 | 14797 | 410,190,720 | -1146.30(-7.19%) |
Oct 09, 2008 | 15551 | 15990 | 15551 | 15943 | 3,388,923,136 | +511.50(+3.31%) |
Oct 08, 2008 | 16108 | 16422 | 15432 | 15432 | 630,779,136 | -1372.10(-8.17%) |
Oct 07, 2008 | 16804 | 16804 | 16804 | 16804 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 17156 | 17242 | 16791 | 16804 | 2,234,392,320 | -878.60(-4.97%) |
Oct 03, 2008 | 17789 | 17926 | 17682 | 17682 | 2,074,882,816 | -528.70(-2.90%) |
Oct 02, 2008 | 17870 | 18286 | 17632 | 18211 | 2,476,190,464 | +194.90(+1.08%) |