Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1028 | 1070 | 1005 | 1005 | 0 | -9.00(-0.89%) |
Jan 29, 2009 | 1088 | 1100 | 1012 | 1014 | 1,341 | -74.00(-6.80%) |
Jan 28, 2009 | 1099 | 1112 | 1066 | 1088 | 1,372 | +0.00(+0.00%) |
Jan 27, 2009 | 1080 | 1112 | 1070 | 1088 | 832 | +23.00(+2.16%) |
Jan 26, 2009 | 1075 | 1093 | 1060 | 1065 | 287 | +10.00(+0.95%) |
Jan 23, 2009 | 1048 | 1095 | 1012 | 1055 | 722 | -10.00(-0.94%) |
Jan 22, 2009 | 1065 | 1148 | 1025 | 1065 | 703 | -24.96(-2.29%) |
Jan 21, 2009 | 1135 | 1135 | 1055 | 1090 | 1,816 | -35.04(-3.11%) |
Jan 20, 2009 | 1130 | 1149 | 1105 | 1125 | 536 | -29.00(-2.51%) |
Jan 16, 2009 | 1132 | 1170 | 1090 | 1154 | 0 | +14.00(+1.23%) |
Jan 15, 2009 | 1025 | 1140 | 1005 | 1140 | 707 | +114.00(+11.11%) |
Jan 14, 2009 | 1070 | 1099 | 1016 | 1026 | 1,048 | -76.00(-6.90%) |
Jan 13, 2009 | 1130 | 1130 | 1060 | 1102 | 937 | -18.00(-1.61%) |
Jan 12, 2009 | 1141 | 1150 | 1071 | 1120 | 896 | -39.00(-3.36%) |
Jan 09, 2009 | 1140 | 1170 | 1080 | 1159 | 1,301 | +17.35(+1.52%) |
Jan 08, 2009 | 1190 | 1190 | 1115 | 1142 | 888 | -27.35(-2.34%) |
Jan 07, 2009 | 1160 | 1200 | 1112 | 1169 | 1,316 | +24.00(+2.10%) |
Jan 06, 2009 | 1200 | 1200 | 1113 | 1145 | 1,522 | -35.00(-2.97%) |
Jan 05, 2009 | 1185 | 1219 | 1135 | 1180 | 1,317 | -35.00(-2.88%) |
Jan 02, 2009 | 1195 | 1220 | 1150 | 1215 | 0 | +21.00(+1.76%) |
Jan 01, 2009 | 1130 | 1195 | 1125 | 1194 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1130 | 1195 | 1125 | 1194 | 1,856 | +34.00(+2.93%) |
Dec 30, 2008 | 1136 | 1178 | 1120 | 1160 | 1,976 | +40.00(+3.57%) |
Dec 29, 2008 | 1050 | 1135 | 1030 | 1120 | 1,349 | +55.00(+5.16%) |
Dec 26, 2008 | 986.00 | 1065 | 986.00 | 1065 | 588 | +50.00(+4.93%) |
Dec 24, 2008 | 1005 | 1015 | 985.00 | 1015 | 566 | +4.00(+0.40%) |
Dec 23, 2008 | 980.00 | 1012 | 962.29 | 1011 | 3,570 | +11.00(+1.10%) |
Dec 22, 2008 | 1020 | 1035 | 966.00 | 1000 | 1,470 | -10.00(-0.99%) |
Dec 19, 2008 | 1048 | 1048 | 961.20 | 1010 | 3,219 | -5.00(-0.49%) |
Dec 18, 2008 | 1048 | 1048 | 990.05 | 1015 | 1,209 | -15.00(-1.46%) |
Dec 17, 2008 | 986.00 | 1050 | 970.02 | 1030 | 2,176 | +6.00(+0.59%) |
Dec 16, 2008 | 976.00 | 1100 | 945.00 | 1024 | 2,672 | +65.00(+6.78%) |
Dec 15, 2008 | 958.00 | 988.02 | 932.00 | 959.00 | 947 | +11.00(+1.16%) |
Dec 12, 2008 | 949.98 | 960.00 | 905.00 | 948.00 | 1,399 | +8.00(+0.85%) |
Dec 11, 2008 | 929.23 | 998.50 | 920.75 | 940.00 | 1,880 | +13.00(+1.40%) |
Dec 10, 2008 | 985.00 | 1019 | 927.00 | 927.00 | 1,543 | -28.00(-2.93%) |
Dec 09, 2008 | 1000 | 1000 | 932.00 | 955.00 | 1,418 | -20.00(-2.05%) |
Dec 08, 2008 | 975.00 | 1025 | 933.33 | 975.00 | 1,447 | +30.00(+3.17%) |
Dec 05, 2008 | 936.00 | 984.99 | 920.00 | 945.00 | 1,427 | +18.00(+1.94%) |
Dec 04, 2008 | 921.00 | 987.15 | 914.00 | 927.00 | 2,355 | +7.00(+0.76%) |
Dec 03, 2008 | 926.00 | 990.00 | 870.00 | 920.00 | 2,479 | +8.00(+0.88%) |
Dec 02, 2008 | 826.95 | 931.10 | 811.00 | 912.00 | 3,657 | +87.00(+10.55%) |
Dec 01, 2008 | 880.00 | 905.00 | 825.00 | 825.00 | 1,624 | -76.00(-8.44%) |
Nov 28, 2008 | 974.48 | 984.00 | 900.98 | 901.00 | 425 | -73.00(-7.49%) |
Nov 26, 2008 | 965.00 | 984.00 | 900.00 | 974.00 | 2,017 | +9.00(+0.93%) |
Nov 25, 2008 | 900.01 | 965.00 | 878.01 | 965.00 | 1,817 | +37.00(+3.99%) |
Nov 24, 2008 | 870.00 | 994.00 | 863.00 | 928.00 | 2,416 | +61.00(+7.04%) |
Nov 21, 2008 | 840.00 | 874.00 | 799.31 | 867.00 | 2,265 | +72.00(+9.06%) |
Nov 20, 2008 | 925.00 | 978.26 | 755.01 | 795.00 | 3,457 | -105.00(-11.67%) |
Nov 19, 2008 | 1050 | 1125 | 875.00 | 900.00 | 3,040 | -158.00(-14.93%) |
Nov 18, 2008 | 1010 | 1058 | 995.05 | 1058 | 763 | +42.00(+4.13%) |
Nov 17, 2008 | 990.00 | 1020 | 990.00 | 1016 | 747 | -4.00(-0.39%) |
Nov 14, 2008 | 1016 | 1057 | 995.00 | 1020 | 0 | +4.00(+0.39%) |
Nov 13, 2008 | 980.00 | 1035 | 970.00 | 1016 | 3,053 | +24.00(+2.42%) |
Nov 12, 2008 | 960.00 | 1025 | 960.00 | 992.00 | 2,178 | +12.00(+1.22%) |
Nov 11, 2008 | 1035 | 1055 | 980.00 | 980.00 | 2,014 | -36.00(-3.54%) |
Nov 10, 2008 | 1065 | 1080 | 1003 | 1016 | 1,377 | -20.00(-1.93%) |
Nov 07, 2008 | 1025 | 1065 | 975.63 | 1036 | 1,218 | -9.00(-0.86%) |
Nov 06, 2008 | 1100 | 1150 | 1025 | 1045 | 1,781 | -76.00(-6.78%) |
Nov 05, 2008 | 1350 | 1350 | 1121 | 1121 | 1,351 | -164.00(-12.76%) |
Nov 04, 2008 | 1285 | 1350 | 1210 | 1285 | 2,050 | +4.00(+0.31%) |