Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 36216 | 37217 | 35944 | 36596 | 1,547,400 | +383.00(+1.06%) |
Nov 28, 2008 | 36470 | 36817 | 36114 | 36213 | 878,600 | -257.00(-0.70%) |
Nov 27, 2008 | 34814 | 36877 | 34319 | 36470 | 2,075,200 | +1657.00(+4.76%) |
Nov 26, 2008 | 34189 | 35532 | 33620 | 34813 | 1,712,200 | +624.00(+1.83%) |
Nov 25, 2008 | 31255 | 34382 | 31255 | 34189 | 1,995,600 | +0.00(+0.00%) |
Nov 24, 2008 | 31255 | 34382 | 31255 | 34189 | 0 | +2938.00(+9.40%) |
Nov 22, 2008 | 33403 | 33403 | 31081 | 31251 | 1,894,800 | +0.00(+0.00%) |
Nov 21, 2008 | 33403 | 33403 | 31081 | 31251 | 0 | -2154.00(-6.45%) |
Nov 20, 2008 | 34098 | 34786 | 33275 | 33405 | 1,567,200 | -690.00(-2.02%) |
Nov 19, 2008 | 35698 | 35698 | 33882 | 34095 | 1,750,800 | -1622.00(-4.54%) |
Nov 18, 2008 | 35777 | 36373 | 34427 | 35717 | 1,393,600 | +0.00(+0.00%) |
Nov 17, 2008 | 35777 | 36373 | 34427 | 35717 | 0 | -72.00(-0.20%) |
Nov 15, 2008 | 36003 | 36697 | 35016 | 35789 | 1,628,600 | -204.00(-0.57%) |
Nov 14, 2008 | 34374 | 36244 | 33645 | 35993 | 1,890,000 | +1619.00(+4.71%) |
Nov 13, 2008 | 37261 | 37261 | 34221 | 34374 | 2,413,400 | -2888.00(-7.75%) |
Nov 12, 2008 | 36775 | 37629 | 35499 | 37262 | 1,536,400 | +486.00(+1.32%) |
Nov 11, 2008 | 36672 | 38725 | 36298 | 36776 | 1,467,000 | +0.00(+0.00%) |
Nov 10, 2008 | 36672 | 38725 | 36298 | 36776 | 0 | +111.00(+0.30%) |
Nov 08, 2008 | 36362 | 37716 | 36297 | 36665 | 1,764,400 | +303.00(+0.83%) |
Nov 07, 2008 | 37786 | 37786 | 35387 | 36362 | 1,999,000 | -1424.00(-3.77%) |
Nov 06, 2008 | 40245 | 40245 | 37711 | 37786 | 2,127,800 | -2469.00(-6.13%) |
Nov 05, 2008 | 38256 | 41003 | 38256 | 40255 | 2,134,200 | +2006.00(+5.24%) |
Nov 04, 2008 | 37261 | 38545 | 36938 | 38249 | 1,676,800 | +0.00(+0.00%) |
Nov 03, 2008 | 37261 | 38545 | 36938 | 38249 | 0 | +992.00(+2.66%) |
Oct 31, 2008 | 37447 | 37945 | 35858 | 37257 | 2,002,000 | -192.00(-0.51%) |
Oct 30, 2008 | 34852 | 37590 | 34852 | 37449 | 2,485,800 | +2604.00(+7.47%) |
Oct 29, 2008 | 33387 | 35766 | 33387 | 34845 | 2,184,800 | +1458.00(+4.37%) |
Oct 28, 2008 | 29438 | 33387 | 29438 | 33387 | 2,342,000 | +3952.00(+13.43%) |
Oct 27, 2008 | 31480 | 31480 | 29435 | 29435 | 1,696,200 | -2047.00(-6.50%) |
Oct 24, 2008 | 33809 | 33809 | 30788 | 31482 | 2,251,800 | -2336.00(-6.91%) |
Oct 23, 2008 | 35069 | 35777 | 32706 | 33818 | 1,962,800 | -1252.00(-3.57%) |
Oct 22, 2008 | 39043 | 39043 | 35028 | 35070 | 1,647,800 | -3973.00(-10.18%) |
Oct 21, 2008 | 39440 | 39980 | 38083 | 39043 | 1,533,600 | -398.00(-1.01%) |
Oct 20, 2008 | 36401 | 39453 | 36401 | 39441 | 1,549,600 | +3042.00(+8.36%) |
Oct 17, 2008 | 36440 | 38342 | 35834 | 36399 | 1,849,400 | -43.00(-0.12%) |
Oct 16, 2008 | 36835 | 37394 | 33752 | 36442 | 2,284,000 | -391.00(-1.06%) |
Oct 15, 2008 | 41567 | 41567 | 35411 | 36833 | 2,147,000 | -4736.00(-11.39%) |
Oct 14, 2008 | 40833 | 43753 | 40218 | 41569 | 2,264,400 | +740.00(+1.81%) |
Oct 13, 2008 | 35609 | 40829 | 35609 | 40829 | 1,974,000 | +5219.00(+14.66%) |
Oct 10, 2008 | 37079 | 37079 | 33238 | 35610 | 2,444,600 | -1470.00(-3.96%) |
Oct 09, 2008 | 38594 | 40479 | 36832 | 37080 | 2,180,800 | -1514.00(-3.92%) |
Oct 08, 2008 | 40137 | 40439 | 37597 | 38594 | 2,832,800 | -1546.00(-3.85%) |
Oct 07, 2008 | 42104 | 43167 | 39583 | 40140 | 1,969,600 | -1961.00(-4.66%) |
Oct 06, 2008 | 44502 | 44502 | 37617 | 42101 | 2,075,600 | -2416.00(-5.43%) |
Oct 03, 2008 | 46155 | 48075 | 44158 | 44517 | 1,577,200 | -1628.00(-3.53%) |
Oct 02, 2008 | 49805 | 49805 | 45113 | 46145 | 1,684,200 | -3654.00(-7.34%) |
Oct 01, 2008 | 49538 | 49834 | 47641 | 49799 | 1,498,000 | +258.00(+0.52%) |
Sep 30, 2008 | 46026 | 49541 | 46026 | 49541 | 1,557,000 | +3513.00(+7.63%) |
Sep 29, 2008 | 50743 | 50743 | 43766 | 46028 | 1,881,800 | -4755.00(-9.36%) |
Sep 26, 2008 | 51824 | 51824 | 49902 | 50783 | 1,989,400 | -1045.00(-2.02%) |
Sep 25, 2008 | 49848 | 51867 | 49848 | 51828 | 1,401,400 | +1985.00(+3.98%) |
Sep 24, 2008 | 49598 | 50747 | 49598 | 49843 | 1,203,000 | +250.00(+0.50%) |
Sep 23, 2008 | 51537 | 51856 | 49289 | 49593 | 1,648,800 | -1948.00(-3.78%) |
Sep 22, 2008 | 53055 | 53455 | 51530 | 51541 | 1,450,200 | -1514.00(-2.85%) |
Sep 19, 2008 | 48424 | 53168 | 48424 | 53055 | 2,103,800 | +4632.00(+9.57%) |
Sep 18, 2008 | 45909 | 49002 | 45295 | 48423 | 2,332,600 | +2514.00(+5.48%) |
Sep 17, 2008 | 49218 | 49218 | 45859 | 45909 | 2,322,200 | -3320.00(-6.74%) |
Sep 16, 2008 | 48404 | 49313 | 46261 | 49229 | 2,046,400 | +813.00(+1.68%) |
Sep 15, 2008 | 52386 | 52386 | 48409 | 48416 | 1,589,800 | -3977.00(-7.59%) |
Sep 12, 2008 | 51267 | 52591 | 50789 | 52393 | 1,393,800 | +1123.00(+2.19%) |
Sep 11, 2008 | 49629 | 51270 | 48217 | 51270 | 1,556,200 | +1637.00(+3.30%) |
Sep 10, 2008 | 48439 | 49957 | 47606 | 49633 | 1,904,800 | +1198.00(+2.47%) |
Sep 09, 2008 | 50711 | 50711 | 48419 | 48435 | 1,481,000 | -2283.00(-4.50%) |
Sep 08, 2008 | 51940 | 53706 | 50646 | 50718 | 1,466,000 | -1222.00(-2.35%) |
Sep 05, 2008 | 51404 | 51940 | 50092 | 51940 | 1,441,600 | +531.00(+1.03%) |
Sep 04, 2008 | 53527 | 53749 | 51157 | 51409 | 1,542,200 | -2118.00(-3.96%) |
Sep 03, 2008 | 54414 | 55241 | 52891 | 53527 | 1,439,800 | -877.00(-1.61%) |
Sep 02, 2008 | 55161 | 55412 | 54207 | 54404 | 1,163,200 | -758.00(-1.37%) |