Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8716 | 8860 | 8703 | 8860 | 60,800 | +112.39(+1.28%) |
Dec 30, 2008 | 8726 | 8764 | 8639 | 8747 | 83,200 | +0.00(+0.00%) |
Dec 29, 2008 | 8726 | 8764 | 8639 | 8747 | 0 | +7.65(+0.09%) |
Dec 27, 2008 | 8642 | 8741 | 8611 | 8740 | 75,800 | +140.02(+1.63%) |
Dec 26, 2008 | 8532 | 8600 | 8531 | 8600 | 61,200 | +82.40(+0.97%) |
Dec 25, 2008 | 8630 | 8632 | 8477 | 8517 | 100,800 | +0.00(+0.00%) |
Dec 24, 2008 | 8630 | 8632 | 8477 | 8517 | 0 | -206.68(-2.37%) |
Dec 23, 2008 | 8602 | 8751 | 8594 | 8724 | 109,800 | +0.00(+0.00%) |
Dec 22, 2008 | 8602 | 8751 | 8594 | 8724 | 0 | +135.26(+1.57%) |
Dec 20, 2008 | 8640 | 8743 | 8571 | 8589 | 138,000 | -78.71(-0.91%) |
Dec 19, 2008 | 8565 | 8728 | 8535 | 8667 | 138,800 | +54.71(+0.64%) |
Dec 18, 2008 | 8658 | 8741 | 8426 | 8613 | 148,400 | +44.50(+0.52%) |
Dec 17, 2008 | 8608 | 8634 | 8471 | 8568 | 132,200 | -96.64(-1.12%) |
Dec 16, 2008 | 8350 | 8700 | 8350 | 8665 | 129,200 | +0.00(+0.00%) |
Dec 15, 2008 | 8350 | 8700 | 8350 | 8665 | 0 | +428.79(+5.21%) |
Dec 13, 2008 | 8599 | 8611 | 8088 | 8236 | 185,600 | -484.68(-5.56%) |
Dec 12, 2008 | 8642 | 8721 | 8519 | 8721 | 162,200 | +60.31(+0.70%) |
Dec 11, 2008 | 8376 | 8705 | 8376 | 8660 | 155,600 | +264.37(+3.15%) |
Dec 10, 2008 | 8362 | 8500 | 8315 | 8396 | 150,800 | +66.82(+0.80%) |
Dec 09, 2008 | 7971 | 8358 | 7959 | 8329 | 139,000 | +0.00(+0.00%) |
Dec 08, 2008 | 7971 | 8358 | 7959 | 8329 | 0 | +411.54(+5.20%) |
Dec 06, 2008 | 7975 | 8024 | 7909 | 7918 | 139,400 | -6.73(-0.08%) |
Dec 05, 2008 | 8030 | 8108 | 7850 | 7924 | 148,000 | -79.86(-1.00%) |
Dec 04, 2008 | 7965 | 8056 | 7890 | 8004 | 121,200 | +140.41(+1.79%) |
Dec 03, 2008 | 8266 | 8266 | 7864 | 7864 | 136,000 | -533.53(-6.35%) |
Dec 02, 2008 | 8464 | 8464 | 8307 | 8397 | 107,000 | +0.00(+0.00%) |
Dec 01, 2008 | 8464 | 8464 | 8307 | 8397 | 0 | -115.05(-1.35%) |
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%) |