Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 101000 | 105050 | 98250 | 104000 | 932 | +3300.00(+3.28%) |
Nov 26, 2008 | 91200 | 101450 | 91200 | 100700 | 1,934 | +4300.00(+4.46%) |
Nov 25, 2008 | 90000 | 96750 | 89900 | 96400 | 2,168 | +8900.00(+10.17%) |
Nov 24, 2008 | 95800 | 97350 | 87500 | 87500 | 3,670 | -2500.00(-2.78%) |
Nov 21, 2008 | 81900 | 90000 | 78700 | 90000 | 3,832 | +12500.00(+16.13%) |
Nov 20, 2008 | 80000 | 84000 | 74100 | 77500 | 6,768 | -6500.00(-7.74%) |
Nov 19, 2008 | 91600 | 93450 | 83500 | 84000 | 3,149 | -11550.00(-12.09%) |
Nov 18, 2008 | 95800 | 97300 | 91500 | 95550 | 2,270 | -65.00(-0.07%) |
Nov 17, 2008 | 99500 | 99700 | 95501 | 95615 | 1,489 | -5385.00(-5.33%) |
Nov 14, 2008 | 101000 | 103333 | 99700 | 101000 | 0 | -1800.00(-1.75%) |
Nov 13, 2008 | 103100 | 103600 | 96050 | 102800 | 3,198 | -533.00(-0.52%) |
Nov 12, 2008 | 105200 | 105800 | 103150 | 103333 | 1,426 | -3387.00(-3.17%) |
Nov 11, 2008 | 109100 | 109100 | 105150 | 106720 | 1,153 | -3279.00(-2.98%) |
Nov 10, 2008 | 111000 | 112500 | 109300 | 109999 | 1,512 | -3001.00(-2.66%) |
Nov 07, 2008 | 112000 | 113800 | 110800 | 113000 | 1,292 | +800.00(+0.71%) |
Nov 06, 2008 | 116800 | 117000 | 112200 | 112200 | 1,104 | -4900.00(-4.18%) |
Nov 05, 2008 | 116900 | 118820 | 115700 | 117100 | 991 | -1300.00(-1.10%) |
Nov 04, 2008 | 117100 | 119200 | 115500 | 118400 | 1,227 | +900.00(+0.77%) |
Nov 03, 2008 | 115490 | 117988 | 115000 | 117500 | 949 | +2010.00(+1.74%) |
Oct 31, 2008 | 112800 | 115750 | 110500 | 115490 | 0 | +3790.00(+3.39%) |
Oct 30, 2008 | 113500 | 114400 | 109001 | 111700 | 1,258 | +1300.00(+1.18%) |
Oct 29, 2008 | 107800 | 111690 | 107000 | 110400 | 1,190 | +2500.00(+2.32%) |
Oct 28, 2008 | 108500 | 109400 | 102010 | 107900 | 2,021 | +2774.00(+2.64%) |
Oct 27, 2008 | 110500 | 111100 | 105126 | 105126 | 1,962 | -6774.00(-6.05%) |
Oct 24, 2008 | 110000 | 113200 | 110000 | 111900 | 1,643 | -3200.00(-2.78%) |
Oct 23, 2008 | 116500 | 118200 | 112200 | 115100 | 1,509 | -2850.00(-2.42%) |
Oct 22, 2008 | 118800 | 119310 | 111000 | 117950 | 1,038 | -3600.00(-2.96%) |
Oct 21, 2008 | 123500 | 125450 | 121250 | 121550 | 1,306 | -1950.00(-1.58%) |
Oct 20, 2008 | 120200 | 124000 | 120200 | 123500 | 1,308 | +3700.00(+3.09%) |
Oct 17, 2008 | 111900 | 120800 | 110500 | 119800 | 0 | +6650.00(+5.88%) |
Oct 16, 2008 | 118000 | 118000 | 108900 | 113150 | 1,752 | -250.00(-0.22%) |
Oct 15, 2008 | 118000 | 118200 | 113400 | 113400 | 1,284 | -5450.00(-4.59%) |
Oct 14, 2008 | 122000 | 122000 | 117000 | 118850 | 2,362 | +850.00(+0.72%) |
Oct 13, 2008 | 122100 | 122200 | 118000 | 118000 | 2,552 | +4900.00(+4.33%) |
Oct 10, 2008 | 110000 | 115500 | 105300 | 113100 | 4,220 | -900.00(-0.79%) |
Oct 09, 2008 | 121100 | 122800 | 110000 | 114000 | 2,905 | -4300.00(-3.63%) |
Oct 08, 2008 | 123000 | 125000 | 117700 | 118300 | 2,047 | -5700.00(-4.60%) |
Oct 07, 2008 | 130000 | 132200 | 124000 | 124000 | 1,219 | -6800.00(-5.20%) |
Oct 06, 2008 | 133000 | 133650 | 129000 | 130800 | 2,206 | -7700.00(-5.56%) |
Oct 03, 2008 | 138800 | 140900 | 137500 | 138500 | 0 | +600.00(+0.44%) |
Oct 02, 2008 | 137000 | 138600 | 136400 | 137900 | 2,031 | +900.00(+0.66%) |
Oct 01, 2008 | 132500 | 137000 | 131000 | 137000 | 1,963 | +6400.00(+4.90%) |
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%) |