Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2008 | 1902 | 1915 | 1856 | 1871 | 77,800 | -46.70(-2.44%) |
Nov 28, 2008 | 2013 | 2022 | 1916 | 1918 | 122,400 | +19.98(+1.05%) |
Nov 27, 2008 | 1890 | 1915 | 1873 | 1898 | 65,200 | +9.17(+0.49%) |
Nov 26, 2008 | 1925 | 1939 | 1858 | 1889 | 69,600 | -8.35(-0.44%) |
Nov 25, 2008 | 1961 | 1974 | 1893 | 1897 | 84,600 | +0.00(+0.00%) |
Nov 24, 2008 | 1961 | 1974 | 1893 | 1897 | 0 | -72.33(-3.67%) |
Nov 22, 2008 | 1933 | 2013 | 1893 | 1969 | 127,200 | -14.37(-0.72%) |
Nov 21, 2008 | 1977 | 2031 | 1957 | 1984 | 130,800 | -33.71(-1.67%) |
Nov 20, 2008 | 1889 | 2024 | 1884 | 2017 | 128,800 | +115.04(+6.05%) |
Nov 19, 2008 | 2021 | 2051 | 1890 | 1902 | 156,600 | -128.05(-6.31%) |
Nov 18, 2008 | 1981 | 2031 | 1964 | 2030 | 136,800 | +0.00(+0.00%) |
Nov 17, 2008 | 1981 | 2031 | 1964 | 2030 | 0 | +44.04(+2.22%) |
Nov 15, 2008 | 1944 | 1987 | 1922 | 1986 | 130,400 | +58.83(+3.05%) |
Nov 14, 2008 | 1837 | 1943 | 1826 | 1928 | 121,000 | +68.50(+3.68%) |
Nov 13, 2008 | 1820 | 1864 | 1815 | 1859 | 65,800 | +15.50(+0.84%) |
Nov 12, 2008 | 1872 | 1888 | 1841 | 1844 | 90,800 | -31.19(-1.66%) |
Nov 11, 2008 | 1782 | 1876 | 1782 | 1875 | 91,200 | +0.00(+0.00%) |
Nov 10, 2008 | 1782 | 1876 | 1782 | 1875 | 0 | +127.09(+7.27%) |
Nov 08, 2008 | 1687 | 1762 | 1681 | 1748 | 46,800 | +29.99(+1.75%) |
Nov 07, 2008 | 1720 | 1728 | 1703 | 1718 | 45,600 | -42.89(-2.44%) |
Nov 06, 2008 | 1716 | 1788 | 1716 | 1761 | 60,400 | +53.91(+3.16%) |
Nov 05, 2008 | 1708 | 1717 | 1679 | 1707 | 39,200 | -13.07(-0.76%) |
Nov 04, 2008 | 1714 | 1750 | 1703 | 1720 | 35,800 | +0.00(+0.00%) |
Nov 03, 2008 | 1714 | 1750 | 1703 | 1720 | 0 | -9.02(-0.52%) |
Oct 31, 2008 | 1754 | 1766 | 1722 | 1729 | 40,200 | -34.82(-1.97%) |
Oct 30, 2008 | 1733 | 1788 | 1711 | 1764 | 53,600 | +43.80(+2.55%) |
Oct 29, 2008 | 1786 | 1795 | 1719 | 1720 | 52,200 | -52.01(-2.94%) |
Oct 28, 2008 | 1671 | 1786 | 1665 | 1772 | 59,800 | +48.47(+2.81%) |
Oct 27, 2008 | 1809 | 1809 | 1722 | 1723 | 50,600 | -116.27(-6.32%) |
Oct 24, 2008 | 1876 | 1888 | 1826 | 1840 | 46,200 | -35.94(-1.92%) |
Oct 23, 2008 | 1851 | 1880 | 1828 | 1876 | 47,800 | -20.26(-1.07%) |
Oct 22, 2008 | 1933 | 1951 | 1894 | 1896 | 48,400 | -62.71(-3.20%) |
Oct 21, 2008 | 1979 | 1997 | 1956 | 1959 | 54,000 | -15.48(-0.78%) |
Oct 20, 2008 | 1924 | 1980 | 1891 | 1974 | 44,600 | +43.36(+2.25%) |
Oct 17, 2008 | 1922 | 1941 | 1903 | 1931 | 38,600 | +20.71(+1.08%) |
Oct 16, 2008 | 1916 | 1943 | 1902 | 1910 | 50,600 | -84.73(-4.25%) |
Oct 15, 2008 | 1996 | 2013 | 1963 | 1995 | 40,800 | -22.65(-1.12%) |
Oct 14, 2008 | 2139 | 2147 | 2016 | 2017 | 68,000 | -56.25(-2.71%) |
Oct 13, 2008 | 1979 | 2074 | 1931 | 2074 | 56,600 | +73.00(+3.65%) |
Oct 10, 2008 | 1996 | 2028 | 1963 | 2001 | 54,000 | -74.01(-3.57%) |
Oct 09, 2008 | 2126 | 2131 | 2063 | 2075 | 45,000 | -17.64(-0.84%) |
Oct 08, 2008 | 2096 | 2127 | 2059 | 2092 | 50,800 | -65.62(-3.04%) |
Oct 07, 2008 | 2101 | 2183 | 2073 | 2158 | 57,000 | -15.90(-0.73%) |
Oct 06, 2008 | 2267 | 2267 | 2173 | 2174 | 61,000 | -120.04(-5.23%) |
Oct 03, 2008 | 2304 | 2310 | 2246 | 2294 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 2294 | 2294 | 2294 | 2294 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 2294 | 2294 | 2294 | 2294 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 2294 | 2294 | 2294 | 2294 | 0 | +0.00(+0.00%) |
Sep 29, 2008 | 2294 | 2294 | 2294 | 2294 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 2304 | 2310 | 2246 | 2294 | 78,200 | -3.72(-0.16%) |
Sep 25, 2008 | 2215 | 2333 | 2211 | 2298 | 101,200 | +80.69(+3.64%) |
Sep 24, 2008 | 2133 | 2218 | 2117 | 2217 | 64,600 | +15.30(+0.69%) |
Sep 23, 2008 | 2209 | 2253 | 2182 | 2202 | 100,200 | -34.90(-1.56%) |
Sep 22, 2008 | 2242 | 2270 | 2165 | 2236 | 140,000 | +161.32(+7.77%) |
Sep 19, 2008 | 2068 | 2075 | 2043 | 2075 | 58,400 | +179.25(+9.45%) |
Sep 18, 2008 | 1876 | 1943 | 1802 | 1896 | 66,400 | -33.21(-1.72%) |
Sep 17, 2008 | 1972 | 2000 | 1923 | 1929 | 45,800 | -57.59(-2.90%) |
Sep 16, 2008 | 2050 | 2050 | 1974 | 1987 | 46,200 | -93.03(-4.47%) |
Sep 15, 2008 | 2080 | 2080 | 2080 | 2080 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 2078 | 2105 | 2064 | 2080 | 30,400 | +0.69(+0.03%) |
Sep 11, 2008 | 2143 | 2148 | 2070 | 2079 | 36,400 | -71.78(-3.34%) |
Sep 10, 2008 | 2132 | 2186 | 2103 | 2151 | 39,000 | +4.98(+0.23%) |
Sep 09, 2008 | 2152 | 2161 | 2114 | 2146 | 30,800 | +2.36(+0.11%) |
Sep 08, 2008 | 2210 | 2221 | 2135 | 2143 | 37,600 | -59.03(-2.68%) |
Sep 05, 2008 | 2225 | 2238 | 2199 | 2202 | 38,600 | -74.96(-3.29%) |
Sep 04, 2008 | 2271 | 2295 | 2249 | 2277 | 34,200 | +0.74(+0.03%) |
Sep 03, 2008 | 2302 | 2322 | 2248 | 2277 | 42,200 | -28.22(-1.22%) |
Sep 02, 2008 | 2312 | 2329 | 2285 | 2305 | 34,200 | -20.25(-0.87%) |