Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 129500 | 132950 | 129500 | 130600 | 1,563 | -3200.00(-2.39%) |
Sep 29, 2008 | 135000 | 135000 | 130500 | 133800 | 1,454 | -1200.00(-0.89%) |
Sep 26, 2008 | 133000 | 135000 | 130100 | 135000 | 0 | +1900.00(+1.43%) |
Sep 25, 2008 | 133500 | 134950 | 131000 | 133100 | 1,479 | -200.00(-0.15%) |
Sep 24, 2008 | 134500 | 134888 | 131000 | 133300 | 1,769 | +4500.00(+3.49%) |
Sep 23, 2008 | 129000 | 130950 | 126510 | 128800 | 1,021 | -2200.00(-1.68%) |
Sep 22, 2008 | 143500 | 143500 | 126984 | 131000 | 2,945 | -16000.00(-10.88%) |
Sep 19, 2008 | 130000 | 147000 | 127901 | 147000 | 0 | +18300.00(+14.22%) |
Sep 18, 2008 | 126000 | 128900 | 121310 | 128700 | 2,654 | +3900.00(+3.12%) |
Sep 17, 2008 | 125000 | 125600 | 122900 | 124800 | 1,800 | -200.00(-0.16%) |
Sep 16, 2008 | 119000 | 125010 | 118300 | 125000 | 2,562 | +5100.00(+4.25%) |
Sep 15, 2008 | 117000 | 123100 | 115500 | 119900 | 2,232 | +400.00(+0.33%) |
Sep 12, 2008 | 116700 | 119500 | 116310 | 119500 | 865 | +2000.00(+1.70%) |
Sep 11, 2008 | 116200 | 117500 | 115500 | 117500 | 520 | +500.00(+0.43%) |
Sep 10, 2008 | 118500 | 118500 | 117000 | 117000 | 596 | -1000.00(-0.85%) |
Sep 09, 2008 | 119400 | 119800 | 117700 | 118000 | 661 | -1650.00(-1.38%) |
Sep 08, 2008 | 120000 | 121000 | 118100 | 119650 | 564 | +1550.00(+1.31%) |
Sep 05, 2008 | 118700 | 118700 | 116766 | 118100 | 0 | -1250.00(-1.05%) |
Sep 04, 2008 | 120100 | 120950 | 117000 | 119350 | 747 | -950.00(-0.79%) |
Sep 03, 2008 | 119980 | 120330 | 118100 | 120300 | 559 | +301.00(+0.25%) |
Sep 02, 2008 | 117500 | 119999 | 117500 | 119999 | 798 | +3399.00(+2.92%) |
Aug 29, 2008 | 118500 | 118500 | 115900 | 116600 | 0 | -1140.00(-0.97%) |
Aug 28, 2008 | 116000 | 117950 | 116000 | 117740 | 504 | +2440.00(+2.12%) |
Aug 27, 2008 | 115080 | 116501 | 115000 | 115300 | 496 | +300.00(+0.26%) |
Aug 26, 2008 | 115250 | 116000 | 114750 | 115000 | 438 | -350.00(-0.30%) |
Aug 25, 2008 | 115800 | 116450 | 114850 | 115350 | 542 | -750.00(-0.65%) |
Aug 22, 2008 | 115500 | 116850 | 115450 | 116100 | 629 | +1100.00(+0.96%) |
Aug 21, 2008 | 116500 | 116500 | 114600 | 115000 | 416 | -1690.00(-1.45%) |
Aug 20, 2008 | 117500 | 117500 | 115500 | 116690 | 538 | -60.00(-0.05%) |
Aug 19, 2008 | 117400 | 118350 | 116000 | 116750 | 462 | -350.00(-0.30%) |
Aug 18, 2008 | 119500 | 119690 | 117000 | 117100 | 642 | -3000.00(-2.50%) |
Aug 15, 2008 | 116500 | 120100 | 116500 | 120100 | 0 | +3900.00(+3.36%) |
Aug 14, 2008 | 114650 | 116700 | 113700 | 116200 | 612 | +1760.00(+1.54%) |
Aug 13, 2008 | 115900 | 116200 | 113500 | 114440 | 909 | -2360.00(-2.02%) |
Aug 12, 2008 | 118500 | 118500 | 114600 | 116800 | 1,083 | -1000.00(-0.85%) |
Aug 11, 2008 | 115400 | 118350 | 115110 | 117800 | 1,366 | +2050.00(+1.77%) |
Aug 08, 2008 | 115000 | 115900 | 112900 | 115750 | 785 | +275.00(+0.24%) |
Aug 07, 2008 | 115600 | 116300 | 113005 | 115475 | 904 | -625.00(-0.54%) |
Aug 06, 2008 | 115700 | 116200 | 114500 | 116100 | 663 | +640.00(+0.55%) |
Aug 05, 2008 | 115000 | 116000 | 114600 | 115460 | 577 | +960.00(+0.84%) |
Aug 04, 2008 | 116950 | 117600 | 114350 | 114500 | 618 | -2000.00(-1.72%) |
Aug 01, 2008 | 115200 | 116990 | 114600 | 116500 | 1,261 | +2050.00(+1.79%) |
Jul 31, 2008 | 113800 | 114450 | 112600 | 114450 | 578 | +550.00(+0.48%) |
Jul 30, 2008 | 112400 | 114000 | 111350 | 113900 | 1,162 | +2150.00(+1.92%) |
Jul 29, 2008 | 111750 | 112800 | 111220 | 111750 | 783 | -150.00(-0.13%) |
Jul 28, 2008 | 113600 | 113600 | 111000 | 111900 | 1,001 | -1100.00(-0.97%) |
Jul 25, 2008 | 115600 | 116100 | 112310 | 113000 | 1,024 | -2250.00(-1.95%) |
Jul 24, 2008 | 118450 | 118450 | 115200 | 115250 | 652 | -3200.00(-2.70%) |
Jul 23, 2008 | 119400 | 119400 | 117170 | 118450 | 1,744 | +50.00(+0.04%) |
Jul 22, 2008 | 117800 | 118800 | 115700 | 118400 | 563 | +500.00(+0.42%) |
Jul 21, 2008 | 117300 | 118890 | 117300 | 117900 | 444 | +610.00(+0.52%) |
Jul 18, 2008 | 116200 | 117608 | 116000 | 117290 | 670 | +1090.00(+0.94%) |
Jul 17, 2008 | 116000 | 116600 | 113350 | 116200 | 784 | +1250.00(+1.09%) |
Jul 16, 2008 | 113200 | 115610 | 112660 | 114950 | 836 | +140.00(+0.12%) |
Jul 15, 2008 | 115300 | 116300 | 112000 | 114810 | 1,505 | -1190.00(-1.03%) |
Jul 14, 2008 | 117500 | 118200 | 115200 | 116000 | 687 | -1500.00(-1.28%) |
Jul 11, 2008 | 119200 | 119200 | 116500 | 117500 | 557 | -1750.00(-1.47%) |
Jul 10, 2008 | 119400 | 119850 | 118810 | 119250 | 430 | -150.00(-0.13%) |
Jul 09, 2008 | 118750 | 119850 | 118400 | 119400 | 585 | +650.00(+0.55%) |
Jul 08, 2008 | 118440 | 119350 | 117900 | 118750 | 737 | +310.00(+0.26%) |
Jul 07, 2008 | 118900 | 119700 | 115500 | 118440 | 825 | +1740.00(+1.49%) |
Jul 04, 2008 | 118400 | 119000 | 114110 | 116700 | 1,300 | +0.00(+0.00%) |
Jul 03, 2008 | 118400 | 119000 | 114110 | 116700 | 1,300 | -1965.00(-1.66%) |
Jul 02, 2008 | 119600 | 120100 | 118500 | 118665 | 598 | -1435.00(-1.19%) |