Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 8400 | 8518 | 8337 | 8512 | 145,400 | +138.88(+1.66%) |
Nov 28, 2008 | 8311 | 8459 | 8300 | 8373 | 116,600 | +160.17(+1.95%) |
Nov 27, 2008 | 8230 | 8318 | 8150 | 8213 | 118,800 | -110.71(-1.33%) |
Nov 26, 2008 | 8026 | 8357 | 8026 | 8324 | 155,000 | +0.00(+0.00%) |
Nov 25, 2008 | 8026 | 8357 | 8026 | 8324 | 0 | +413.14(+5.22%) |
Nov 24, 2008 | 7911 | 7911 | 7911 | 7911 | 0 | +0.00(+0.00%) |
Nov 22, 2008 | 7600 | 7995 | 7406 | 7911 | 185,200 | +207.75(+2.70%) |
Nov 21, 2008 | 8150 | 8150 | 7703 | 7703 | 154,400 | -570.18(-6.89%) |
Nov 20, 2008 | 8309 | 8370 | 8116 | 8273 | 143,800 | -55.19(-0.66%) |
Nov 19, 2008 | 8416 | 8440 | 8302 | 8328 | 144,200 | -194.17(-2.28%) |
Nov 18, 2008 | 8367 | 8768 | 8219 | 8523 | 146,000 | +0.00(+0.00%) |
Nov 17, 2008 | 8367 | 8768 | 8219 | 8523 | 0 | +60.19(+0.71%) |
Nov 15, 2008 | 8378 | 8690 | 8378 | 8462 | 155,600 | +223.75(+2.72%) |
Nov 14, 2008 | 8564 | 8564 | 8148 | 8239 | 166,600 | -456.87(-5.25%) |
Nov 13, 2008 | 8695 | 8782 | 8574 | 8696 | 153,800 | -113.79(-1.29%) |
Nov 12, 2008 | 8965 | 9056 | 8705 | 8809 | 153,800 | -272.13(-3.00%) |
Nov 11, 2008 | 8712 | 9106 | 8712 | 9081 | 155,400 | +0.00(+0.00%) |
Nov 10, 2008 | 8712 | 9106 | 8712 | 9081 | 0 | +498.43(+5.81%) |
Nov 08, 2008 | 8774 | 8868 | 8266 | 8583 | 206,400 | -316.14(-3.55%) |
Nov 07, 2008 | 9374 | 9380 | 8807 | 8899 | 176,000 | -622.10(-6.53%) |
Nov 06, 2008 | 9224 | 9521 | 9216 | 9521 | 208,600 | +406.64(+4.46%) |
Nov 05, 2008 | 8703 | 9142 | 8700 | 9115 | 164,800 | +0.00(+0.00%) |
Nov 04, 2008 | 8703 | 9142 | 8700 | 9115 | 0 | +537.62(+6.27%) |
Nov 03, 2008 | 8577 | 8577 | 8577 | 8577 | 0 | +0.00(+0.00%) |
Oct 31, 2008 | 8958 | 9012 | 8577 | 8577 | 206,000 | -452.78(-5.01%) |
Oct 30, 2008 | 8270 | 9031 | 8270 | 9030 | 220,600 | +817.86(+9.96%) |
Oct 29, 2008 | 7742 | 8212 | 7742 | 8212 | 222,800 | +589.98(+7.74%) |
Oct 28, 2008 | 7143 | 7626 | 6995 | 7622 | 240,800 | +459.02(+6.41%) |
Oct 27, 2008 | 7568 | 7879 | 7141 | 7163 | 237,400 | -486.18(-6.36%) |
Oct 24, 2008 | 8391 | 8391 | 7647 | 7649 | 194,600 | -811.90(-9.60%) |
Oct 23, 2008 | 8548 | 8548 | 8017 | 8461 | 216,800 | -213.71(-2.46%) |
Oct 22, 2008 | 9198 | 9198 | 8675 | 8675 | 160,600 | -631.56(-6.79%) |
Oct 21, 2008 | 9139 | 9359 | 9135 | 9306 | 154,800 | +300.66(+3.34%) |
Oct 20, 2008 | 8775 | 9038 | 8688 | 9006 | 165,600 | +311.77(+3.59%) |
Oct 17, 2008 | 8580 | 8764 | 8540 | 8694 | 171,400 | +235.37(+2.78%) |
Oct 16, 2008 | 9401 | 9401 | 8458 | 8458 | 186,200 | -1089.02(-11.41%) |
Oct 15, 2008 | 9390 | 9601 | 9269 | 9547 | 185,000 | +99.90(+1.06%) |
Oct 14, 2008 | 8408 | 9456 | 8408 | 9448 | 169,400 | +1171.14(+14.15%) |
Oct 13, 2008 | 8276 | 8276 | 8276 | 8276 | 0 | +0.00(+0.00%) |
Oct 10, 2008 | 9016 | 9016 | 8115 | 8276 | 247,200 | -881.06(-9.62%) |
Oct 09, 2008 | 9168 | 9443 | 9101 | 9157 | 213,400 | -45.83(-0.50%) |
Oct 08, 2008 | 10012 | 10012 | 9160 | 9203 | 205,400 | -952.58(-9.38%) |
Oct 07, 2008 | 10328 | 10363 | 9916 | 10156 | 210,800 | -317.20(-3.03%) |
Oct 06, 2008 | 10817 | 10840 | 10374 | 10473 | 185,000 | -465.00(-4.25%) |
Oct 03, 2008 | 11052 | 11100 | 10938 | 10938 | 174,400 | -216.70(-1.94%) |
Oct 02, 2008 | 11423 | 11452 | 11144 | 11155 | 156,400 | -213.50(-1.88%) |
Oct 01, 2008 | 11397 | 11457 | 11314 | 11368 | 142,400 | +108.40(+0.96%) |
Sep 30, 2008 | 11566 | 11566 | 11161 | 11260 | 165,000 | -483.70(-4.12%) |
Sep 29, 2008 | 11883 | 12063 | 11721 | 11744 | 122,400 | -149.60(-1.26%) |
Sep 26, 2008 | 12026 | 12083 | 11789 | 11893 | 131,400 | -113.30(-0.94%) |
Sep 25, 2008 | 11926 | 12025 | 11835 | 12006 | 113,600 | -108.50(-0.90%) |
Sep 24, 2008 | 12032 | 12115 | 11905 | 12115 | 152,600 | +24.40(+0.20%) |
Sep 23, 2008 | 12091 | 12091 | 12091 | 12091 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 12038 | 12264 | 12038 | 12091 | 150,400 | +169.70(+1.42%) |
Sep 19, 2008 | 11632 | 11921 | 11615 | 11921 | 184,600 | +431.60(+3.76%) |
Sep 18, 2008 | 11577 | 11578 | 11302 | 11489 | 163,000 | -260.50(-2.22%) |
Sep 17, 2008 | 11738 | 11880 | 11709 | 11750 | 158,000 | +140.10(+1.21%) |
Sep 16, 2008 | 12028 | 12028 | 11551 | 11610 | 184,000 | -605.10(-4.95%) |
Sep 15, 2008 | 12215 | 12215 | 12215 | 12215 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 12257 | 12278 | 12059 | 12215 | 194,600 | +112.30(+0.93%) |
Sep 11, 2008 | 12238 | 12259 | 12082 | 12102 | 131,600 | -244.10(-1.98%) |
Sep 10, 2008 | 12249 | 12405 | 12160 | 12347 | 155,200 | -54.10(-0.44%) |
Sep 09, 2008 | 12530 | 12530 | 12336 | 12401 | 119,600 | -223.80(-1.77%) |
Sep 08, 2008 | 12360 | 12672 | 12352 | 12624 | 135,000 | +412.30(+3.38%) |
Sep 05, 2008 | 12386 | 12386 | 12163 | 12212 | 155,600 | -345.50(-2.75%) |
Sep 04, 2008 | 12628 | 12661 | 12514 | 12558 | 145,200 | -131.90(-1.04%) |
Sep 03, 2008 | 12703 | 12768 | 12647 | 12690 | 129,200 | +80.10(+0.64%) |
Sep 02, 2008 | 12780 | 12920 | 12491 | 12610 | 126,600 | -224.70(-1.75%) |