Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2454 | 2585 | 2430 | 2461 | 6,023 | +16.80(+0.69%) |
Dec 30, 2008 | 2358 | 2453 | 2286 | 2444 | 4,005 | +112.80(+4.84%) |
Dec 29, 2008 | 2412 | 2412 | 2284 | 2332 | 1,899 | -87.60(-3.62%) |
Dec 26, 2008 | 2346 | 2441 | 2340 | 2419 | 1,825 | +79.20(+3.38%) |
Dec 24, 2008 | 2346 | 2365 | 2276 | 2340 | 1,297 | +38.40(+1.67%) |
Dec 23, 2008 | 2322 | 2348 | 2273 | 2302 | 2,198 | -18.00(-0.78%) |
Dec 22, 2008 | 2406 | 2416 | 2236 | 2320 | 3,059 | -86.40(-3.59%) |
Dec 19, 2008 | 2419 | 2434 | 2370 | 2406 | 5,506 | +44.40(+1.88%) |
Dec 18, 2008 | 2160 | 2467 | 2159 | 2362 | 6,850 | +248.40(+11.75%) |
Dec 17, 2008 | 2021 | 2159 | 2021 | 2113 | 3,309 | +72.00(+3.53%) |
Dec 16, 2008 | 1942 | 2072 | 1902 | 2041 | 3,726 | +138.00(+7.25%) |
Dec 15, 2008 | 1954 | 1985 | 1878 | 1903 | 3,138 | -49.20(-2.52%) |
Dec 12, 2008 | 1906 | 1966 | 1865 | 1952 | 2,654 | -2.40(-0.12%) |
Dec 11, 2008 | 1968 | 2047 | 1913 | 1955 | 2,716 | -34.80(-1.75%) |
Dec 10, 2008 | 1968 | 2004 | 1925 | 1990 | 3,547 | +45.60(+2.35%) |
Dec 09, 2008 | 1961 | 1999 | 1939 | 1944 | 3,967 | -34.80(-1.76%) |
Dec 08, 2008 | 1960 | 2015 | 1937 | 1979 | 3,459 | +63.60(+3.32%) |
Dec 05, 2008 | 1835 | 1961 | 1787 | 1915 | 3,338 | +50.40(+2.70%) |
Dec 04, 2008 | 1936 | 1974 | 1830 | 1865 | 3,955 | -98.40(-5.01%) |
Dec 03, 2008 | 1943 | 2021 | 1848 | 1963 | 3,778 | +19.20(+0.99%) |
Dec 02, 2008 | 1868 | 1982 | 1835 | 1944 | 6,729 | +91.20(+4.92%) |
Dec 01, 2008 | 2160 | 2162 | 1847 | 1853 | 5,191 | -321.60(-14.79%) |
Nov 28, 2008 | 2138 | 2200 | 2101 | 2174 | 1,244 | +12.00(+0.55%) |
Nov 26, 2008 | 1981 | 2174 | 1981 | 2162 | 2,658 | +153.60(+7.65%) |
Nov 25, 2008 | 1952 | 2018 | 1919 | 2009 | 4,732 | +97.20(+5.08%) |
Nov 24, 2008 | 1933 | 1956 | 1819 | 1912 | 6,535 | -16.80(-0.87%) |
Nov 21, 2008 | 1873 | 1939 | 1801 | 1928 | 6,838 | +80.40(+4.35%) |
Nov 20, 2008 | 1874 | 1933 | 1730 | 1848 | 4,552 | -36.00(-1.91%) |
Nov 19, 2008 | 2072 | 2106 | 1876 | 1884 | 3,595 | -193.20(-9.30%) |
Nov 18, 2008 | 2179 | 2222 | 2006 | 2077 | 3,314 | -100.80(-4.63%) |
Nov 17, 2008 | 2150 | 2376 | 2135 | 2178 | 7,270 | +15.60(+0.72%) |
Nov 14, 2008 | 2250 | 2294 | 2156 | 2162 | 3,779 | -126.00(-5.51%) |
Nov 13, 2008 | 2183 | 2309 | 2084 | 2288 | 3,506 | +112.80(+5.18%) |
Nov 12, 2008 | 2194 | 2288 | 2160 | 2176 | 3,235 | -38.40(-1.73%) |
Nov 11, 2008 | 2293 | 2293 | 2094 | 2214 | 4,595 | -86.40(-3.76%) |
Nov 10, 2008 | 2468 | 2479 | 2252 | 2300 | 3,518 | -117.60(-4.86%) |
Nov 07, 2008 | 2424 | 2484 | 2323 | 2418 | 3,182 | +20.40(+0.85%) |
Nov 06, 2008 | 2478 | 2526 | 2358 | 2398 | 2,931 | -87.60(-3.52%) |
Nov 05, 2008 | 2581 | 2640 | 2474 | 2485 | 4,628 | -130.80(-5.00%) |
Nov 04, 2008 | 2632 | 2705 | 2580 | 2616 | 4,535 | +45.60(+1.77%) |
Nov 03, 2008 | 2583 | 2616 | 2530 | 2570 | 5,164 | +122.40(+5.00%) |
Oct 31, 2008 | 2389 | 2491 | 2336 | 2448 | 3,092 | +50.40(+2.10%) |
Oct 30, 2008 | 2262 | 2400 | 2239 | 2398 | 3,011 | +192.00(+8.71%) |
Oct 29, 2008 | 2160 | 2296 | 2090 | 2206 | 3,970 | +63.60(+2.97%) |
Oct 28, 2008 | 1940 | 2160 | 1895 | 2142 | 4,600 | +235.20(+12.33%) |
Oct 27, 2008 | 2029 | 2065 | 1902 | 1907 | 2,770 | -153.60(-7.45%) |
Oct 24, 2008 | 1968 | 2077 | 1968 | 2060 | 2,504 | -56.40(-2.66%) |
Oct 23, 2008 | 2160 | 2203 | 1968 | 2117 | 2,563 | -49.20(-2.27%) |
Oct 22, 2008 | 2168 | 2233 | 2084 | 2166 | 2,685 | -38.40(-1.74%) |
Oct 21, 2008 | 2317 | 2422 | 2170 | 2204 | 3,584 | -139.20(-5.94%) |
Oct 20, 2008 | 2260 | 2362 | 2219 | 2344 | 3,192 | +133.20(+6.03%) |
Oct 17, 2008 | 2070 | 2280 | 2064 | 2210 | 3,713 | +56.40(+2.62%) |
Oct 16, 2008 | 2021 | 2180 | 1860 | 2154 | 5,317 | +141.60(+7.04%) |
Oct 15, 2008 | 2192 | 2233 | 1987 | 2012 | 2,370 | -202.80(-9.15%) |
Oct 14, 2008 | 2256 | 2328 | 2149 | 2215 | 4,919 | -6.00(-0.27%) |
Oct 13, 2008 | 2052 | 2233 | 1922 | 2221 | 7,711 | +252.00(+12.80%) |
Oct 10, 2008 | 2015 | 2056 | 1789 | 1969 | 6,383 | -104.40(-5.03%) |
Oct 09, 2008 | 2219 | 2252 | 2028 | 2074 | 7,210 | -106.80(-4.90%) |
Oct 08, 2008 | 2242 | 2291 | 2112 | 2180 | 6,741 | -74.40(-3.30%) |
Oct 07, 2008 | 2287 | 2414 | 2249 | 2255 | 6,616 | -33.60(-1.47%) |
Oct 06, 2008 | 2482 | 2502 | 2220 | 2288 | 12,231 | -265.20(-10.39%) |
Oct 03, 2008 | 2612 | 2676 | 2528 | 2554 | 5,603 | -48.00(-1.85%) |
Oct 02, 2008 | 2768 | 2797 | 2590 | 2602 | 14,884 | -193.20(-6.91%) |