Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 4226 | 4288 | 4192 | 4288 | 941,523,520 | +61.90(+1.46%) |
Nov 28, 2008 | 4153 | 4242 | 4153 | 4226 | 781,558,080 | +73.40(+1.77%) |
Nov 27, 2008 | 4171 | 4199 | 4051 | 4153 | 1,167,340,672 | -18.60(-0.45%) |
Nov 26, 2008 | 4153 | 4268 | 4069 | 4171 | 1,901,669,632 | +18.30(+0.44%) |
Nov 25, 2008 | 3781 | 4153 | 3781 | 4153 | 1,635,116,928 | +0.00(+0.00%) |
Nov 24, 2008 | 3781 | 4153 | 3781 | 4153 | 1,635,116,928 | +372.00(+9.84%) |
Nov 22, 2008 | 3875 | 3947 | 3734 | 3781 | 1,618,276,864 | -94.00(-2.43%) |
Nov 21, 2008 | 4006 | 4006 | 3812 | 3875 | 1,571,801,856 | -130.70(-3.26%) |
Nov 20, 2008 | 4209 | 4213 | 3999 | 4006 | 1,387,899,648 | -202.90(-4.82%) |
Nov 19, 2008 | 4132 | 4209 | 4033 | 4209 | 1,316,071,936 | +76.40(+1.85%) |
Nov 18, 2008 | 4233 | 4236 | 4111 | 4132 | 1,089,892,864 | +0.00(+0.00%) |
Nov 17, 2008 | 4233 | 4236 | 4111 | 4132 | 1,089,892,864 | -100.80(-2.38%) |
Nov 15, 2008 | 4169 | 4342 | 4169 | 4233 | 1,228,154,112 | +63.80(+1.53%) |
Nov 14, 2008 | 4182 | 4199 | 4080 | 4169 | 1,418,693,120 | -12.80(-0.31%) |
Nov 13, 2008 | 4247 | 4333 | 4134 | 4182 | 1,441,079,424 | -64.70(-1.52%) |
Nov 12, 2008 | 4404 | 4404 | 4232 | 4247 | 1,320,599,808 | -157.20(-3.57%) |
Nov 11, 2008 | 4365 | 4525 | 4365 | 4404 | 1,094,586,624 | +0.00(+0.00%) |
Nov 10, 2008 | 4365 | 4525 | 4365 | 4404 | 1,094,586,624 | +38.90(+0.89%) |
Nov 08, 2008 | 4272 | 4408 | 4264 | 4365 | 1,296,013,952 | +92.60(+2.17%) |
Nov 07, 2008 | 4531 | 4531 | 4260 | 4272 | 1,680,698,752 | -258.30(-5.70%) |
Nov 06, 2008 | 4640 | 4640 | 4496 | 4531 | 1,154,229,376 | -108.80(-2.35%) |
Nov 05, 2008 | 4443 | 4640 | 4404 | 4640 | 1,491,548,416 | +196.20(+4.42%) |
Nov 04, 2008 | 4377 | 4443 | 4348 | 4443 | 1,234,386,560 | +0.00(+0.00%) |
Nov 03, 2008 | 4377 | 4443 | 4348 | 4443 | 1,234,386,560 | +66.00(+1.51%) |
Oct 31, 2008 | 4292 | 4384 | 4195 | 4377 | 1,679,929,216 | +85.60(+1.99%) |
Oct 30, 2008 | 4242 | 4352 | 4200 | 4292 | 1,362,674,816 | +49.20(+1.16%) |
Oct 29, 2008 | 3926 | 4242 | 3926 | 4242 | 1,667,125,888 | +316.10(+8.05%) |
Oct 28, 2008 | 3853 | 4034 | 3848 | 3926 | 1,592,948,480 | +73.80(+1.92%) |
Oct 27, 2008 | 3883 | 3912 | 3665 | 3853 | 1,399,046,912 | +0.00(+0.00%) |
Oct 26, 2008 | 3883 | 3912 | 3665 | 3853 | 1,399,046,912 | -30.80(-0.79%) |
Oct 24, 2008 | 4088 | 4088 | 3715 | 3883 | 1,831,994,368 | -204.40(-5.00%) |
Oct 23, 2008 | 4041 | 4108 | 3928 | 4088 | 1,459,891,456 | +46.90(+1.16%) |
Oct 22, 2008 | 4230 | 4230 | 4032 | 4041 | 1,446,139,776 | -188.80(-4.46%) |
Oct 21, 2008 | 4283 | 4348 | 4212 | 4230 | 1,277,220,480 | -53.00(-1.24%) |
Oct 20, 2008 | 4063 | 4283 | 4063 | 4283 | 1,455,709,952 | +0.00(+0.00%) |
Oct 19, 2008 | 4063 | 4283 | 4063 | 4283 | 1,455,709,952 | +219.70(+5.41%) |
Oct 17, 2008 | 3861 | 4078 | 3861 | 4063 | 1,843,477,248 | +201.60(+5.22%) |
Oct 16, 2008 | 4080 | 4080 | 3808 | 3861 | 1,996,479,616 | -218.20(-5.35%) |
Oct 15, 2008 | 4394 | 4394 | 4052 | 4080 | 1,647,590,144 | -314.60(-7.16%) |
Oct 14, 2008 | 4257 | 4534 | 4257 | 4394 | 2,146,346,240 | +137.30(+3.23%) |
Oct 13, 2008 | 3932 | 4257 | 3932 | 4257 | 2,075,277,184 | +0.00(+0.00%) |
Oct 12, 2008 | 3932 | 4257 | 3932 | 4257 | 2,075,277,184 | +324.80(+8.26%) |
Oct 10, 2008 | 4314 | 4314 | 3874 | 3932 | 2,146,498,944 | -381.70(-8.85%) |
Oct 09, 2008 | 4367 | 4512 | 4274 | 4314 | 1,899,237,632 | -52.90(-1.21%) |
Oct 08, 2008 | 4605 | 4654 | 4245 | 4367 | 2,146,613,632 | -238.50(-5.18%) |
Oct 07, 2008 | 4589 | 4745 | 4518 | 4605 | 2,142,946,816 | +16.00(+0.35%) |
Oct 06, 2008 | 4980 | 4980 | 4550 | 4589 | 1,787,422,592 | +0.00(+0.00%) |
Oct 05, 2008 | 4980 | 4980 | 4550 | 4589 | 1,787,422,592 | -391.10(-7.85%) |
Oct 03, 2008 | 4870 | 5004 | 4832 | 4980 | 1,565,085,184 | +110.00(+2.26%) |
Oct 02, 2008 | 4960 | 5052 | 4862 | 4870 | 1,320,100,864 | -89.30(-1.80%) |
Oct 01, 2008 | 4902 | 5012 | 4892 | 4960 | 1,532,944,256 | +57.10(+1.16%) |
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%) |