Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 5656 | 5817 | 5614 | 5817 | 73,361,600 | +175.80(+3.12%) |
Nov 28, 2008 | 5521 | 5641 | 5514 | 5641 | 58,980,400 | +142.20(+2.59%) |
Nov 27, 2008 | 5434 | 5516 | 5326 | 5499 | 88,040,000 | +20.20(+0.37%) |
Nov 26, 2008 | 5394 | 5610 | 5390 | 5478 | 131,373,200 | +12.00(+0.22%) |
Nov 25, 2008 | 5237 | 5470 | 5193 | 5466 | 100,589,904 | +0.00(+0.00%) |
Nov 24, 2008 | 5237 | 5470 | 5193 | 5466 | 0 | +322.40(+6.27%) |
Nov 22, 2008 | 5362 | 5375 | 5034 | 5144 | 117,776,800 | -162.10(-3.05%) |
Nov 21, 2008 | 5426 | 5443 | 5173 | 5306 | 130,585,296 | -218.00(-3.95%) |
Nov 20, 2008 | 5704 | 5714 | 5476 | 5524 | 85,279,600 | -151.50(-2.67%) |
Nov 19, 2008 | 5663 | 5730 | 5547 | 5676 | 83,101,400 | +29.20(+0.52%) |
Nov 18, 2008 | 5805 | 5846 | 5615 | 5646 | 67,689,800 | +0.00(+0.00%) |
Nov 17, 2008 | 5805 | 5846 | 5615 | 5646 | 0 | -188.40(-3.23%) |
Nov 15, 2008 | 5879 | 5901 | 5787 | 5835 | 77,579,400 | +94.80(+1.65%) |
Nov 14, 2008 | 5646 | 5762 | 5646 | 5740 | 84,067,000 | +37.10(+0.65%) |
Nov 13, 2008 | 5958 | 5971 | 5668 | 5703 | 95,515,600 | -177.90(-3.03%) |
Nov 12, 2008 | 5979 | 6038 | 5831 | 5881 | 91,403,200 | -209.80(-3.44%) |
Nov 11, 2008 | 6166 | 6233 | 6084 | 6091 | 68,351,000 | +0.00(+0.00%) |
Nov 10, 2008 | 6166 | 6233 | 6084 | 6091 | 0 | +82.40(+1.37%) |
Nov 08, 2008 | 5966 | 6072 | 5928 | 6008 | 82,846,400 | +83.30(+1.41%) |
Nov 07, 2008 | 6028 | 6154 | 5882 | 5925 | 106,554,800 | -252.20(-4.08%) |
Nov 06, 2008 | 6340 | 6343 | 6168 | 6177 | 84,817,600 | -222.90(-3.48%) |
Nov 05, 2008 | 6257 | 6419 | 6230 | 6400 | 96,475,600 | +166.10(+2.66%) |
Nov 04, 2008 | 6227 | 6234 | 6104 | 6234 | 72,380,800 | +0.00(+0.00%) |
Nov 03, 2008 | 6227 | 6234 | 6104 | 6234 | 0 | +80.70(+1.31%) |
Oct 31, 2008 | 5838 | 6153 | 5792 | 6153 | 100,393,504 | +310.90(+5.32%) |
Oct 30, 2008 | 6012 | 6038 | 5720 | 5842 | 110,536,896 | -38.30(-0.65%) |
Oct 29, 2008 | 5782 | 5895 | 5660 | 5881 | 128,420,304 | +342.10(+6.18%) |
Oct 28, 2008 | 5593 | 5680 | 5475 | 5538 | 105,999,200 | +37.60(+0.68%) |
Oct 27, 2008 | 5408 | 5614 | 5367 | 5501 | 106,563,400 | -174.20(-3.07%) |
Oct 24, 2008 | 5667 | 5733 | 5411 | 5675 | 160,589,792 | -218.60(-3.71%) |
Oct 23, 2008 | 5965 | 6027 | 5764 | 5894 | 163,074,400 | -31.80(-0.54%) |
Oct 22, 2008 | 6041 | 6102 | 5901 | 5926 | 101,086,304 | -260.00(-4.20%) |
Oct 21, 2008 | 6337 | 6353 | 6139 | 6186 | 105,842,896 | -31.00(-0.50%) |
Oct 20, 2008 | 6184 | 6216 | 6087 | 6216 | 101,910,800 | +116.90(+1.92%) |
Oct 17, 2008 | 5929 | 6100 | 5806 | 6100 | 158,442,304 | +381.10(+6.66%) |
Oct 16, 2008 | 5663 | 5959 | 5613 | 5718 | 179,478,000 | -192.70(-3.26%) |
Oct 15, 2008 | 6245 | 6254 | 5894 | 5911 | 126,036,400 | -349.00(-5.57%) |
Oct 14, 2008 | 6164 | 6409 | 6130 | 6260 | 164,630,896 | +303.90(+5.10%) |
Oct 13, 2008 | 5710 | 5956 | 5566 | 5956 | 178,771,104 | +609.10(+11.39%) |
Oct 10, 2008 | 5405 | 5556 | 5266 | 5347 | 218,528,400 | -451.60(-7.79%) |
Oct 09, 2008 | 6179 | 6191 | 5764 | 5799 | 137,404,608 | -274.70(-4.52%) |
Oct 08, 2008 | 6198 | 6371 | 6005 | 6074 | 194,095,504 | -354.30(-5.51%) |
Oct 07, 2008 | 6584 | 6606 | 6390 | 6428 | 138,997,408 | -30.90(-0.48%) |
Oct 06, 2008 | 6624 | 6671 | 6376 | 6459 | 131,110,304 | -421.10(-6.12%) |
Oct 03, 2008 | 6754 | 6912 | 6630 | 6880 | 117,004,304 | +148.90(+2.21%) |
Oct 02, 2008 | 6752 | 6825 | 6715 | 6731 | 123,634,400 | +3.30(+0.05%) |
Oct 01, 2008 | 6744 | 6764 | 6654 | 6728 | 94,353,400 | +72.70(+1.09%) |
Sep 30, 2008 | 6344 | 6677 | 6343 | 6655 | 129,884,304 | +154.80(+2.38%) |
Sep 29, 2008 | 6749 | 6786 | 6500 | 6500 | 115,959,200 | -315.40(-4.63%) |
Sep 26, 2008 | 6850 | 6865 | 6763 | 6816 | 94,224,600 | -130.00(-1.87%) |
Sep 25, 2008 | 6793 | 6956 | 6786 | 6946 | 97,424,600 | +165.20(+2.44%) |
Sep 24, 2008 | 6855 | 6865 | 6766 | 6780 | 83,197,800 | -25.20(-0.37%) |
Sep 23, 2008 | 6862 | 6888 | 6769 | 6806 | 124,092,600 | -81.90(-1.19%) |
Sep 22, 2008 | 7029 | 7080 | 6879 | 6887 | 106,472,600 | -137.80(-1.96%) |
Sep 19, 2008 | 6862 | 7082 | 6862 | 7025 | 313,854,912 | +401.90(+6.07%) |
Sep 18, 2008 | 6630 | 6736 | 6587 | 6623 | 180,975,296 | -31.00(-0.47%) |
Sep 17, 2008 | 6856 | 6859 | 6654 | 6654 | 195,623,104 | -78.60(-1.17%) |
Sep 16, 2008 | 6857 | 6891 | 6659 | 6733 | 267,900,304 | -206.20(-2.97%) |
Sep 15, 2008 | 7041 | 7058 | 6828 | 6939 | 218,201,296 | -276.40(-3.83%) |
Sep 12, 2008 | 7120 | 7218 | 7092 | 7216 | 93,009,000 | +144.20(+2.04%) |
Sep 11, 2008 | 7117 | 7133 | 6986 | 7071 | 103,629,000 | -50.10(-0.70%) |
Sep 10, 2008 | 7170 | 7230 | 7105 | 7121 | 120,451,400 | -68.10(-0.95%) |
Sep 09, 2008 | 7157 | 7302 | 7150 | 7190 | 116,368,000 | +12.10(+0.17%) |
Sep 08, 2008 | 7238 | 7242 | 7159 | 7177 | 134,190,400 | +200.80(+2.88%) |
Sep 05, 2008 | 7045 | 7067 | 6955 | 6977 | 109,977,104 | -108.00(-1.52%) |
Sep 04, 2008 | 7271 | 7290 | 7085 | 7085 | 89,232,400 | -172.00(-2.37%) |
Sep 03, 2008 | 7244 | 7299 | 7241 | 7257 | 78,890,200 | -42.00(-0.58%) |
Sep 02, 2008 | 7216 | 7343 | 7200 | 7299 | 90,490,000 | +70.80(+0.98%) |