Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4819 | 4953 | 4671 | 4902 | 1,767,073,152 | +83.70(+1.74%) |
Sep 29, 2008 | 5088 | 5088 | 4819 | 4819 | 1,511,330,560 | +0.00(+0.00%) |
Sep 28, 2008 | 5088 | 5088 | 4819 | 4819 | 1,511,330,560 | -269.70(-5.30%) |
Sep 26, 2008 | 5197 | 5197 | 5057 | 5088 | 1,124,378,368 | -108.50(-2.09%) |
Sep 25, 2008 | 5096 | 5212 | 5061 | 5197 | 1,427,808,512 | +101.40(+1.99%) |
Sep 24, 2008 | 5136 | 5167 | 5087 | 5096 | 1,257,289,728 | -40.50(-0.79%) |
Sep 23, 2008 | 5236 | 5236 | 5076 | 5136 | 1,502,159,104 | -100.20(-1.91%) |
Sep 22, 2008 | 5311 | 5339 | 5236 | 5236 | 1,294,511,616 | +0.00(+0.00%) |
Sep 21, 2008 | 5311 | 5339 | 5236 | 5236 | 1,294,511,616 | -75.00(-1.41%) |
Sep 19, 2008 | 4880 | 5351 | 4857 | 5311 | 2,147,442,944 | +431.30(+8.84%) |
Sep 18, 2008 | 4912 | 5016 | 4861 | 4880 | 2,145,521,664 | -32.40(-0.66%) |
Sep 17, 2008 | 5026 | 5124 | 4903 | 4912 | 2,146,561,792 | -113.20(-2.25%) |
Sep 16, 2008 | 5204 | 5204 | 4961 | 5026 | 2,146,099,200 | -178.60(-3.43%) |
Sep 15, 2008 | 5417 | 5417 | 5125 | 5204 | 2,087,491,584 | +0.00(+0.00%) |
Sep 14, 2008 | 5417 | 5417 | 5125 | 5204 | 2,087,491,584 | -212.50(-3.92%) |
Sep 12, 2008 | 5318 | 5417 | 5318 | 5417 | 1,375,294,848 | +98.30(+1.85%) |
Sep 11, 2008 | 5366 | 5378 | 5258 | 5318 | 1,448,797,952 | -47.80(-0.89%) |
Sep 10, 2008 | 5416 | 5420 | 5328 | 5366 | 1,580,677,376 | -49.40(-0.91%) |
Sep 09, 2008 | 5446 | 5525 | 5387 | 5416 | 2,008,764,416 | -30.70(-0.56%) |
Sep 08, 2008 | 5241 | 5448 | 5241 | 5446 | 808,056,576 | +0.00(+0.00%) |
Sep 07, 2008 | 5241 | 5448 | 5241 | 5446 | 808,056,576 | +205.60(+3.92%) |
Sep 05, 2008 | 5362 | 5362 | 5228 | 5241 | 1,653,449,216 | -121.40(-2.26%) |
Sep 04, 2008 | 5500 | 5542 | 5362 | 5362 | 1,422,706,944 | -137.60(-2.50%) |
Sep 03, 2008 | 5621 | 5621 | 5492 | 5500 | 1,257,405,056 | -121.00(-2.15%) |
Sep 02, 2008 | 5603 | 5646 | 5575 | 5621 | 1,346,424,448 | +17.90(+0.32%) |
Sep 01, 2008 | 5637 | 5637 | 5574 | 5603 | 590,551,616 | +0.00(+0.00%) |
Aug 31, 2008 | 5637 | 5637 | 5574 | 5603 | 590,551,616 | -33.80(-0.60%) |
Aug 29, 2008 | 5601 | 5649 | 5587 | 5637 | 1,109,943,040 | +35.40(+0.63%) |
Aug 28, 2008 | 5528 | 5634 | 5497 | 5601 | 1,096,926,464 | +73.00(+1.32%) |
Aug 27, 2008 | 5471 | 5541 | 5435 | 5528 | 879,705,728 | +57.50(+1.05%) |
Aug 26, 2008 | 5506 | 5506 | 5369 | 5471 | 963,907,968 | -34.90(-0.63%) |
Aug 25, 2008 | 5506 | 5506 | 5506 | 5506 | 0 | +0.00(+0.00%) |
Aug 24, 2008 | 5506 | 5506 | 5506 | 5506 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 5370 | 5506 | 5368 | 5506 | 1,024,330,816 | +135.40(+2.52%) |
Aug 21, 2008 | 5372 | 5408 | 5311 | 5370 | 1,011,026,688 | -1.60(-0.03%) |
Aug 20, 2008 | 5320 | 5384 | 5320 | 5372 | 1,086,011,904 | +51.40(+0.97%) |
Aug 19, 2008 | 5450 | 5450 | 5317 | 5320 | 1,162,376,448 | -129.80(-2.38%) |
Aug 18, 2008 | 5455 | 5499 | 5425 | 5450 | 727,068,416 | +0.00(+0.00%) |
Aug 17, 2008 | 5455 | 5499 | 5425 | 5450 | 727,068,416 | -4.60(-0.08%) |
Aug 15, 2008 | 5497 | 5539 | 5432 | 5455 | 964,805,824 | -42.70(-0.78%) |
Aug 14, 2008 | 5449 | 5540 | 5446 | 5498 | 1,127,815,680 | +48.90(+0.90%) |
Aug 13, 2008 | 5534 | 5534 | 5437 | 5449 | 1,399,163,136 | -85.90(-1.55%) |
Aug 12, 2008 | 5542 | 5569 | 5491 | 5534 | 1,249,922,688 | -7.30(-0.13%) |
Aug 11, 2008 | 5489 | 5542 | 5478 | 5542 | 1,121,815,552 | +0.00(+0.00%) |
Aug 10, 2008 | 5489 | 5542 | 5478 | 5542 | 1,121,815,552 | +52.60(+0.96%) |
Aug 08, 2008 | 5478 | 5507 | 5411 | 5489 | 1,416,347,648 | +11.70(+0.21%) |
Aug 07, 2008 | 5486 | 5539 | 5451 | 5478 | 1,552,156,288 | -8.60(-0.16%) |
Aug 06, 2008 | 5454 | 5499 | 5440 | 5486 | 1,634,412,032 | +31.60(+0.58%) |
Aug 05, 2008 | 5320 | 5454 | 5300 | 5454 | 1,655,153,024 | +134.30(+2.52%) |
Aug 04, 2008 | 5355 | 5415 | 5310 | 5320 | 972,098,304 | +0.00(+0.00%) |
Aug 03, 2008 | 5355 | 5415 | 5310 | 5320 | 972,098,304 | -34.50(-0.64%) |
Aug 01, 2008 | 5412 | 5412 | 5321 | 5355 | 1,341,947,008 | -57.20(-1.06%) |
Jul 31, 2008 | 5421 | 5456 | 5371 | 5412 | 1,768,570,752 | -8.80(-0.16%) |
Jul 30, 2008 | 5319 | 5436 | 5319 | 5421 | 1,458,308,352 | +101.50(+1.91%) |
Jul 29, 2008 | 5313 | 5355 | 5261 | 5319 | 1,507,025,664 | +6.60(+0.12%) |
Jul 28, 2008 | 5353 | 5366 | 5308 | 5313 | 1,076,152,448 | +0.00(+0.00%) |
Jul 27, 2008 | 5353 | 5366 | 5308 | 5313 | 1,076,152,448 | -40.00(-0.75%) |
Jul 25, 2008 | 5362 | 5375 | 5291 | 5353 | 1,662,768,640 | -9.70(-0.18%) |
Jul 24, 2008 | 5450 | 5464 | 5345 | 5362 | 1,729,970,816 | -87.60(-1.61%) |
Jul 23, 2008 | 5364 | 5467 | 5364 | 5450 | 2,126,534,016 | +85.70(+1.60%) |
Jul 22, 2008 | 5404 | 5404 | 5283 | 5364 | 1,931,906,432 | -40.10(-0.74%) |
Jul 21, 2008 | 5376 | 5446 | 5335 | 5404 | 1,609,590,016 | +0.00(+0.00%) |
Jul 20, 2008 | 5376 | 5446 | 5335 | 5404 | 1,609,590,016 | +27.90(+0.52%) |
Jul 18, 2008 | 5286 | 5376 | 5217 | 5376 | 2,061,723,648 | +90.10(+1.70%) |
Jul 17, 2008 | 5151 | 5320 | 5151 | 5286 | 2,068,339,456 | +135.70(+2.63%) |
Jul 16, 2008 | 5172 | 5210 | 5071 | 5151 | 2,107,222,400 | -21.30(-0.41%) |
Jul 15, 2008 | 5300 | 5300 | 5119 | 5172 | 2,028,827,136 | -128.50(-2.42%) |
Jul 14, 2008 | 5262 | 5373 | 5262 | 5300 | 1,328,602,624 | +0.00(+0.00%) |
Jul 13, 2008 | 5262 | 5373 | 5262 | 5300 | 1,328,602,624 | +38.80(+0.74%) |
Jul 11, 2008 | 5407 | 5462 | 5262 | 5262 | 1,686,940,416 | -145.20(-2.69%) |
Jul 10, 2008 | 5530 | 5530 | 5393 | 5407 | 1,468,540,928 | -122.80(-2.22%) |
Jul 09, 2008 | 5440 | 5538 | 5440 | 5530 | 1,482,113,536 | +89.10(+1.64%) |
Jul 08, 2008 | 5513 | 5513 | 5359 | 5440 | 1,556,628,992 | -72.20(-1.31%) |
Jul 07, 2008 | 5413 | 5516 | 5400 | 5513 | 1,185,721,344 | +0.00(+0.00%) |
Jul 06, 2008 | 5413 | 5516 | 5400 | 5513 | 1,185,721,344 | +99.90(+1.85%) |
Jul 04, 2008 | 5477 | 5490 | 5394 | 5413 | 964,763,392 | -63.80(-1.16%) |
Jul 03, 2008 | 5426 | 5491 | 5358 | 5477 | 1,778,459,136 | +50.30(+0.93%) |
Jul 02, 2008 | 5480 | 5567 | 5426 | 5426 | 1,775,171,584 | -53.60(-0.98%) |