Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5529 | 5582 | 5514 | 5534 | 35,259,000 | +69.50(+1.27%) |
Dec 30, 2008 | 5417 | 5518 | 5394 | 5465 | 31,583,600 | +0.00(+0.00%) |
Dec 29, 2008 | 5417 | 5518 | 5394 | 5465 | 0 | +65.40(+1.21%) |
Dec 27, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 5450 | 5486 | 5399 | 5400 | 36,670,000 | -19.90(-0.37%) |
Dec 23, 2008 | 5424 | 5494 | 5402 | 5420 | 50,586,600 | +0.00(+0.00%) |
Dec 22, 2008 | 5424 | 5494 | 5402 | 5420 | 0 | -40.40(-0.74%) |
Dec 20, 2008 | 5449 | 5531 | 5390 | 5460 | 147,137,600 | -55.10(-1.00%) |
Dec 19, 2008 | 5595 | 5628 | 5484 | 5515 | 67,017,000 | -33.20(-0.60%) |
Dec 18, 2008 | 5638 | 5652 | 5490 | 5548 | 82,138,400 | -18.90(-0.34%) |
Dec 17, 2008 | 5524 | 5580 | 5479 | 5567 | 67,081,600 | +40.60(+0.73%) |
Dec 16, 2008 | 5676 | 5702 | 5493 | 5526 | 65,813,200 | +0.00(+0.00%) |
Dec 15, 2008 | 5676 | 5702 | 5493 | 5526 | 0 | -109.70(-1.95%) |
Dec 13, 2008 | 5535 | 5655 | 5493 | 5636 | 80,455,000 | -93.70(-1.64%) |
Dec 12, 2008 | 5712 | 5745 | 5629 | 5730 | 65,774,000 | -22.00(-0.38%) |
Dec 11, 2008 | 5813 | 5856 | 5711 | 5752 | 69,626,000 | -93.70(-1.60%) |
Dec 10, 2008 | 5770 | 5910 | 5733 | 5846 | 91,100,600 | +26.80(+0.46%) |
Dec 09, 2008 | 5787 | 5819 | 5701 | 5819 | 90,347,800 | +0.00(+0.00%) |
Dec 08, 2008 | 5787 | 5819 | 5701 | 5819 | 0 | +288.00(+5.21%) |
Dec 06, 2008 | 5574 | 5605 | 5456 | 5531 | 76,814,200 | -118.30(-2.09%) |
Dec 05, 2008 | 5562 | 5725 | 5526 | 5649 | 98,853,600 | +44.90(+0.80%) |
Dec 04, 2008 | 5510 | 5617 | 5415 | 5604 | 79,299,600 | +66.60(+1.20%) |
Dec 03, 2008 | 5471 | 5576 | 5404 | 5538 | 75,873,600 | +10.00(+0.18%) |
Dec 02, 2008 | 5787 | 5790 | 5515 | 5528 | 69,060,200 | +0.00(+0.00%) |
Dec 01, 2008 | 5787 | 5790 | 5515 | 5528 | 0 | -289.00(-4.97%) |
Nov 29, 2008 | 5656 | 5817 | 5614 | 5817 | 73,361,600 | +175.80(+3.12%) |
Nov 28, 2008 | 5521 | 5641 | 5514 | 5641 | 58,980,400 | +142.20(+2.59%) |
Nov 27, 2008 | 5434 | 5516 | 5326 | 5499 | 88,040,000 | +20.20(+0.37%) |
Nov 26, 2008 | 5394 | 5610 | 5390 | 5478 | 131,373,200 | +12.00(+0.22%) |
Nov 25, 2008 | 5237 | 5470 | 5193 | 5466 | 100,589,904 | +0.00(+0.00%) |
Nov 24, 2008 | 5237 | 5470 | 5193 | 5466 | 0 | +322.40(+6.27%) |
Nov 22, 2008 | 5362 | 5375 | 5034 | 5144 | 117,776,800 | -162.10(-3.05%) |
Nov 21, 2008 | 5426 | 5443 | 5173 | 5306 | 130,585,296 | -218.00(-3.95%) |
Nov 20, 2008 | 5704 | 5714 | 5476 | 5524 | 85,279,600 | -151.50(-2.67%) |
Nov 19, 2008 | 5663 | 5730 | 5547 | 5676 | 83,101,400 | +29.20(+0.52%) |
Nov 18, 2008 | 5805 | 5846 | 5615 | 5646 | 67,689,800 | +0.00(+0.00%) |
Nov 17, 2008 | 5805 | 5846 | 5615 | 5646 | 0 | -188.40(-3.23%) |
Nov 15, 2008 | 5879 | 5901 | 5787 | 5835 | 77,579,400 | +94.80(+1.65%) |
Nov 14, 2008 | 5646 | 5762 | 5646 | 5740 | 84,067,000 | +37.10(+0.65%) |
Nov 13, 2008 | 5958 | 5971 | 5668 | 5703 | 95,515,600 | -177.90(-3.03%) |
Nov 12, 2008 | 5979 | 6038 | 5831 | 5881 | 91,403,200 | -209.80(-3.44%) |
Nov 11, 2008 | 6166 | 6233 | 6084 | 6091 | 68,351,000 | +0.00(+0.00%) |
Nov 10, 2008 | 6166 | 6233 | 6084 | 6091 | 0 | +82.40(+1.37%) |
Nov 08, 2008 | 5966 | 6072 | 5928 | 6008 | 82,846,400 | +83.30(+1.41%) |
Nov 07, 2008 | 6028 | 6154 | 5882 | 5925 | 106,554,800 | -252.20(-4.08%) |
Nov 06, 2008 | 6340 | 6343 | 6168 | 6177 | 84,817,600 | -222.90(-3.48%) |
Nov 05, 2008 | 6257 | 6419 | 6230 | 6400 | 96,475,600 | +166.10(+2.66%) |
Nov 04, 2008 | 6227 | 6234 | 6104 | 6234 | 72,380,800 | +0.00(+0.00%) |
Nov 03, 2008 | 6227 | 6234 | 6104 | 6234 | 0 | +80.70(+1.31%) |
Oct 31, 2008 | 5838 | 6153 | 5792 | 6153 | 100,393,504 | +310.90(+5.32%) |
Oct 30, 2008 | 6012 | 6038 | 5720 | 5842 | 110,536,896 | -38.30(-0.65%) |
Oct 29, 2008 | 5782 | 5895 | 5660 | 5881 | 128,420,304 | +342.10(+6.18%) |
Oct 28, 2008 | 5593 | 5680 | 5475 | 5538 | 105,999,200 | +37.60(+0.68%) |
Oct 27, 2008 | 5408 | 5614 | 5367 | 5501 | 106,563,400 | -174.20(-3.07%) |
Oct 24, 2008 | 5667 | 5733 | 5411 | 5675 | 160,589,792 | -218.60(-3.71%) |
Oct 23, 2008 | 5965 | 6027 | 5764 | 5894 | 163,074,400 | -31.80(-0.54%) |
Oct 22, 2008 | 6041 | 6102 | 5901 | 5926 | 101,086,304 | -260.00(-4.20%) |
Oct 21, 2008 | 6337 | 6353 | 6139 | 6186 | 105,842,896 | -31.00(-0.50%) |
Oct 20, 2008 | 6184 | 6216 | 6087 | 6216 | 101,910,800 | +116.90(+1.92%) |
Oct 17, 2008 | 5929 | 6100 | 5806 | 6100 | 158,442,304 | +381.10(+6.66%) |
Oct 16, 2008 | 5663 | 5959 | 5613 | 5718 | 179,478,000 | -192.70(-3.26%) |
Oct 15, 2008 | 6245 | 6254 | 5894 | 5911 | 126,036,400 | -349.00(-5.57%) |
Oct 14, 2008 | 6164 | 6409 | 6130 | 6260 | 164,630,896 | +303.90(+5.10%) |
Oct 13, 2008 | 5710 | 5956 | 5566 | 5956 | 178,771,104 | +609.10(+11.39%) |
Oct 10, 2008 | 5405 | 5556 | 5266 | 5347 | 218,528,400 | -451.60(-7.79%) |
Oct 09, 2008 | 6179 | 6191 | 5764 | 5799 | 137,404,608 | -274.70(-4.52%) |
Oct 08, 2008 | 6198 | 6371 | 6005 | 6074 | 194,095,504 | -354.30(-5.51%) |
Oct 07, 2008 | 6584 | 6606 | 6390 | 6428 | 138,997,408 | -30.90(-0.48%) |
Oct 06, 2008 | 6624 | 6671 | 6376 | 6459 | 131,110,304 | -421.10(-6.12%) |
Oct 03, 2008 | 6754 | 6912 | 6630 | 6880 | 117,004,304 | +148.90(+2.21%) |
Oct 02, 2008 | 6752 | 6825 | 6715 | 6731 | 123,634,400 | +3.30(+0.05%) |