Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9625 | 9785 | 9495 | 9716 | 56,600 | +182.64(+1.92%) |
Dec 30, 2008 | 9319 | 9550 | 9163 | 9534 | 65,800 | +0.00(+0.00%) |
Dec 29, 2008 | 9319 | 9550 | 9163 | 9534 | 0 | +204.60(+2.19%) |
Dec 27, 2008 | 9655 | 9706 | 9295 | 9329 | 43,000 | +0.00(+0.00%) |
Dec 26, 2008 | 9655 | 9706 | 9295 | 9329 | 0 | -239.80(-2.51%) |
Dec 25, 2008 | 9626 | 9653 | 9503 | 9569 | 68,800 | -118.03(-1.22%) |
Dec 24, 2008 | 9813 | 9838 | 9644 | 9687 | 52,600 | -241.60(-2.43%) |
Dec 23, 2008 | 10102 | 10173 | 9896 | 9928 | 39,000 | +0.00(+0.00%) |
Dec 22, 2008 | 10102 | 10173 | 9896 | 9928 | 0 | -171.55(-1.70%) |
Dec 20, 2008 | 10001 | 10188 | 9987 | 10100 | 59,600 | +23.50(+0.23%) |
Dec 19, 2008 | 9710 | 10110 | 9633 | 10076 | 69,200 | +361.11(+3.72%) |
Dec 18, 2008 | 10073 | 10073 | 9683 | 9715 | 75,800 | -261.69(-2.62%) |
Dec 17, 2008 | 9794 | 10009 | 9790 | 9977 | 41,000 | +144.59(+1.47%) |
Dec 16, 2008 | 9822 | 9948 | 9749 | 9832 | 47,000 | +0.00(+0.00%) |
Dec 15, 2008 | 9822 | 9948 | 9749 | 9832 | 0 | +142.32(+1.47%) |
Dec 13, 2008 | 9371 | 9746 | 9282 | 9690 | 6,400 | +44.61(+0.46%) |
Dec 12, 2008 | 9679 | 9746 | 9442 | 9645 | 68,800 | -9.44(-0.10%) |
Dec 11, 2008 | 9350 | 9679 | 9280 | 9655 | 65,000 | +0.00(+0.00%) |
Dec 10, 2008 | 9350 | 9679 | 9280 | 9655 | 0 | +492.28(+5.37%) |
Dec 09, 2008 | 9277 | 9432 | 9096 | 9163 | 50,200 | +0.00(+0.00%) |
Dec 08, 2008 | 9277 | 9432 | 9096 | 9163 | 0 | +197.42(+2.20%) |
Dec 06, 2008 | 9173 | 9341 | 8914 | 8965 | 53,000 | -264.55(-2.87%) |
Dec 05, 2008 | 8779 | 9245 | 8727 | 9230 | 55,200 | +482.32(+5.51%) |
Dec 04, 2008 | 8851 | 8855 | 8601 | 8747 | 52,400 | +8.19(+0.09%) |
Dec 03, 2008 | 8536 | 8785 | 8467 | 8739 | 41,000 | -100.63(-1.14%) |
Dec 02, 2008 | 9163 | 9327 | 8803 | 8840 | 45,200 | +0.00(+0.00%) |
Dec 01, 2008 | 9163 | 9327 | 8803 | 8840 | 0 | -252.85(-2.78%) |
Nov 29, 2008 | 8889 | 9158 | 8889 | 9093 | 34,000 | +0.00(+0.00%) |
Nov 28, 2008 | 8889 | 9158 | 8889 | 9093 | 0 | +66.00(+0.73%) |
Nov 27, 2008 | 8806 | 9062 | 8659 | 9027 | 44,600 | +331.19(+3.81%) |
Nov 26, 2008 | 9170 | 9183 | 8649 | 8696 | 41,600 | -207.59(-2.33%) |
Nov 25, 2008 | 8841 | 9042 | 8702 | 8903 | 43,800 | +0.00(+0.00%) |
Nov 24, 2008 | 8841 | 9042 | 8702 | 8903 | 0 | -12.09(-0.14%) |
Nov 22, 2008 | 8481 | 8988 | 8442 | 8915 | 59,200 | +464.20(+5.49%) |
Nov 21, 2008 | 8401 | 8540 | 8316 | 8451 | 40,000 | -322.77(-3.68%) |
Nov 20, 2008 | 8971 | 9236 | 8727 | 8774 | 42,600 | -163.42(-1.83%) |
Nov 19, 2008 | 9084 | 9169 | 8872 | 8937 | 41,000 | -353.81(-3.81%) |
Nov 18, 2008 | 9397 | 9424 | 8957 | 9291 | 41,800 | +0.00(+0.00%) |
Nov 17, 2008 | 9397 | 9424 | 8957 | 9291 | 0 | -94.41(-1.01%) |
Nov 15, 2008 | 9785 | 9826 | 9267 | 9385 | 46,200 | +0.00(+0.00%) |
Nov 14, 2008 | 9785 | 9826 | 9267 | 9385 | 0 | -150.91(-1.58%) |
Nov 13, 2008 | 9684 | 9929 | 9377 | 9536 | 52,400 | -303.36(-3.08%) |
Nov 12, 2008 | 10386 | 10397 | 9801 | 9840 | 63,600 | -696.51(-6.61%) |
Nov 11, 2008 | 10155 | 10571 | 10096 | 10536 | 45,400 | +0.00(+0.00%) |
Nov 10, 2008 | 10155 | 10571 | 10096 | 10536 | 0 | +571.91(+5.74%) |
Nov 08, 2008 | 9632 | 10065 | 9632 | 9964 | 42,000 | +230.07(+2.36%) |
Nov 07, 2008 | 9755 | 10110 | 9635 | 9734 | 49,400 | -385.78(-3.81%) |
Nov 06, 2008 | 10931 | 10945 | 10052 | 10120 | 53,400 | -511.10(-4.81%) |
Nov 05, 2008 | 10305 | 10668 | 10116 | 10631 | 51,000 | +293.40(+2.84%) |
Nov 04, 2008 | 10209 | 10373 | 10113 | 10338 | 44,800 | +0.00(+0.00%) |
Nov 03, 2008 | 10209 | 10373 | 10113 | 10338 | 0 | +549.64(+5.62%) |
Oct 31, 2008 | 9362 | 9870 | 9362 | 9788 | 57,200 | +743.55(+8.22%) |
Oct 30, 2008 | 9045 | 9045 | 9045 | 9045 | 0 | +0.00(+0.00%) |
Oct 29, 2008 | 9298 | 9298 | 8894 | 9045 | 55,000 | +36.43(+0.40%) |
Oct 28, 2008 | 9057 | 9057 | 8909 | 9008 | 0 | +498.52(+5.86%) |
Oct 27, 2008 | 8589 | 8739 | 7697 | 8510 | 55,400 | -191.51(-2.20%) |
Oct 24, 2008 | 9497 | 9571 | 8567 | 8701 | 63,600 | -1070.63(-10.96%) |
Oct 23, 2008 | 9683 | 10260 | 9682 | 9772 | 41,000 | -398.20(-3.92%) |
Oct 22, 2008 | 10455 | 10485 | 10128 | 10170 | 33,400 | -513.50(-4.81%) |
Oct 21, 2008 | 10428 | 10750 | 10250 | 10683 | 45,800 | +460.30(+4.50%) |
Oct 20, 2008 | 10160 | 10538 | 10023 | 10223 | 35,400 | +247.75(+2.48%) |
Oct 17, 2008 | 10763 | 10787 | 9911 | 9975 | 47,400 | -606.15(-5.73%) |
Oct 16, 2008 | 10222 | 10787 | 10018 | 10582 | 51,600 | -227.60(-2.11%) |
Oct 15, 2008 | 11245 | 11257 | 10760 | 10809 | 34,800 | -674.30(-5.87%) |
Oct 14, 2008 | 11781 | 11870 | 11410 | 11483 | 36,000 | +174.30(+1.54%) |
Oct 13, 2008 | 10818 | 11361 | 10818 | 11309 | 43,800 | +781.30(+7.42%) |
Oct 10, 2008 | 10632 | 10904 | 10240 | 10528 | 62,400 | -800.60(-7.07%) |
Oct 09, 2008 | 11328 | 11328 | 11328 | 11328 | 0 | +0.00(+0.00%) |
Oct 08, 2008 | 11316 | 11406 | 10741 | 11328 | 66,200 | -366.80(-3.14%) |
Oct 07, 2008 | 12068 | 12181 | 11502 | 11695 | 40,400 | -106.50(-0.90%) |
Oct 06, 2008 | 12284 | 12284 | 11733 | 11802 | 33,000 | -724.60(-5.78%) |
Oct 03, 2008 | 12852 | 13001 | 12473 | 12526 | 37,200 | -529.40(-4.05%) |
Oct 02, 2008 | 13056 | 13056 | 13056 | 13056 | 0 | +0.00(+0.00%) |