Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 1148 | 1164 | 1145 | 1162 | 377,000 | -4.45(-0.38%) |
Jan 30, 2009 | 1166 | 1179 | 1161 | 1167 | 384,600 | +8.58(+0.74%) |
Jan 29, 2009 | 1123 | 1160 | 1122 | 1158 | 345,200 | +0.00(+0.00%) |
Jan 28, 2009 | 1123 | 1160 | 1122 | 1158 | 0 | +64.58(+5.91%) |
Jan 27, 2009 | 1093 | 1093 | 1093 | 1093 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 1093 | 1093 | 1093 | 1093 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 1105 | 1105 | 1088 | 1093 | 268,000 | -22.83(-2.05%) |
Jan 23, 2009 | 1125 | 1127 | 1107 | 1116 | 346,800 | +12.62(+1.14%) |
Jan 22, 2009 | 1087 | 1118 | 1086 | 1104 | 334,400 | -23.20(-2.06%) |
Jan 21, 2009 | 1136 | 1136 | 1115 | 1127 | 319,200 | -23.84(-2.07%) |
Jan 20, 2009 | 1146 | 1160 | 1141 | 1151 | 370,000 | +0.00(+0.00%) |
Jan 19, 2009 | 1146 | 1160 | 1141 | 1151 | 0 | +15.45(+1.36%) |
Jan 17, 2009 | 1121 | 1136 | 1110 | 1135 | 335,600 | +23.86(+2.15%) |
Jan 16, 2009 | 1138 | 1145 | 1108 | 1111 | 366,200 | -71.34(-6.03%) |
Jan 15, 2009 | 1161 | 1185 | 1152 | 1183 | 358,600 | +14.97(+1.28%) |
Jan 14, 2009 | 1148 | 1168 | 1134 | 1168 | 381,200 | +10.96(+0.95%) |
Jan 13, 2009 | 1171 | 1177 | 1150 | 1157 | 352,600 | +0.00(+0.00%) |
Jan 12, 2009 | 1171 | 1177 | 1150 | 1157 | 0 | -24.21(-2.05%) |
Jan 10, 2009 | 1214 | 1221 | 1179 | 1181 | 443,200 | -24.74(-2.05%) |
Jan 09, 2009 | 1213 | 1218 | 1195 | 1206 | 472,200 | -22.47(-1.83%) |
Jan 08, 2009 | 1199 | 1229 | 1195 | 1228 | 568,400 | +33.89(+2.84%) |
Jan 07, 2009 | 1184 | 1204 | 1180 | 1194 | 444,000 | +20.71(+1.76%) |
Jan 06, 2009 | 1181 | 1185 | 1167 | 1174 | 414,600 | +0.00(+0.00%) |
Jan 05, 2009 | 1181 | 1185 | 1167 | 1174 | 0 | +16.17(+1.40%) |
Jan 03, 2009 | 1133 | 1157 | 1119 | 1157 | 340,600 | +0.00(+0.00%) |
Jan 02, 2009 | 1133 | 1157 | 1119 | 1157 | 0 | +32.93(+2.93%) |
Jan 01, 2009 | 1124 | 1124 | 1124 | 1124 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1125 | 1144 | 1121 | 1124 | 357,600 | +6.88(+0.62%) |
Dec 30, 2008 | 1109 | 1118 | 1084 | 1118 | 312,000 | +0.00(+0.00%) |
Dec 29, 2008 | 1109 | 1118 | 1084 | 1118 | 0 | -0.27(-0.02%) |
Dec 27, 2008 | 1129 | 1135 | 1109 | 1118 | 344,800 | +0.00(+0.00%) |
Dec 26, 2008 | 1129 | 1135 | 1109 | 1118 | 0 | -10.65(-0.94%) |
Dec 25, 2008 | 1140 | 1144 | 1113 | 1129 | 406,400 | -15.80(-1.38%) |
Dec 24, 2008 | 1168 | 1175 | 1140 | 1144 | 434,800 | -35.30(-2.99%) |
Dec 23, 2008 | 1190 | 1201 | 1168 | 1180 | 450,400 | +0.00(+0.00%) |
Dec 22, 2008 | 1190 | 1201 | 1168 | 1180 | 0 | -1.36(-0.12%) |
Dec 20, 2008 | 1174 | 1195 | 1171 | 1181 | 684,800 | +5.06(+0.43%) |
Dec 19, 2008 | 1183 | 1190 | 1165 | 1176 | 557,400 | +6.16(+0.53%) |
Dec 18, 2008 | 1190 | 1196 | 1146 | 1170 | 647,400 | +8.19(+0.71%) |
Dec 17, 2008 | 1149 | 1165 | 1137 | 1162 | 626,400 | +3.37(+0.29%) |
Dec 16, 2008 | 1138 | 1165 | 1138 | 1158 | 484,800 | +0.00(+0.00%) |
Dec 15, 2008 | 1138 | 1165 | 1138 | 1158 | 0 | +54.37(+4.93%) |
Dec 13, 2008 | 1129 | 1153 | 1090 | 1104 | 621,600 | -50.61(-4.38%) |
Dec 12, 2008 | 1145 | 1166 | 1136 | 1154 | 576,000 | +8.56(+0.75%) |
Dec 11, 2008 | 1112 | 1155 | 1106 | 1146 | 558,800 | +40.03(+3.62%) |
Dec 10, 2008 | 1116 | 1121 | 1092 | 1106 | 485,000 | +0.79(+0.07%) |
Dec 09, 2008 | 1041 | 1111 | 1038 | 1105 | 540,400 | +0.00(+0.00%) |
Dec 08, 2008 | 1041 | 1111 | 1038 | 1105 | 0 | +76.92(+7.48%) |
Dec 06, 2008 | 1017 | 1033 | 1008 | 1028 | 398,600 | +21.59(+2.14%) |
Dec 05, 2008 | 1042 | 1042 | 997.00 | 1007 | 397,400 | -16.13(-1.58%) |
Dec 04, 2008 | 1038 | 1038 | 1014 | 1023 | 478,600 | -0.53(-0.05%) |
Dec 03, 2008 | 1008 | 1038 | 1007 | 1023 | 421,000 | -35.42(-3.35%) |
Dec 02, 2008 | 1074 | 1083 | 1059 | 1059 | 627,400 | +0.00(+0.00%) |
Dec 01, 2008 | 1074 | 1083 | 1059 | 1059 | 0 | -17.45(-1.62%) |
Nov 29, 2008 | 1067 | 1084 | 1062 | 1076 | 555,200 | +12.59(+1.18%) |
Nov 28, 2008 | 1059 | 1071 | 1046 | 1063 | 563,600 | +33.70(+3.27%) |
Nov 27, 2008 | 993.07 | 1031 | 993.07 | 1030 | 515,400 | +46.46(+4.72%) |
Nov 26, 2008 | 1016 | 1029 | 966.28 | 983.32 | 486,200 | +13.18(+1.36%) |
Nov 25, 2008 | 996.23 | 1014 | 969.49 | 970.14 | 464,200 | +0.00(+0.00%) |
Nov 24, 2008 | 996.23 | 1014 | 969.49 | 970.14 | 0 | -33.59(-3.35%) |
Nov 22, 2008 | 929.74 | 1013 | 914.02 | 1004 | 602,000 | +55.04(+5.80%) |
Nov 21, 2008 | 967.46 | 984.51 | 947.44 | 948.69 | 424,000 | -68.13(-6.70%) |
Nov 20, 2008 | 1039 | 1039 | 994.57 | 1017 | 404,600 | -19.34(-1.87%) |
Nov 19, 2008 | 1053 | 1076 | 1036 | 1036 | 377,400 | -42.16(-3.91%) |
Nov 18, 2008 | 1074 | 1105 | 1050 | 1078 | 413,400 | +0.00(+0.00%) |
Nov 17, 2008 | 1074 | 1105 | 1050 | 1078 | 0 | -9.94(-0.91%) |
Nov 15, 2008 | 1127 | 1129 | 1078 | 1088 | 440,400 | -0.18(-0.02%) |
Nov 14, 2008 | 1075 | 1088 | 1040 | 1088 | 566,800 | -35.42(-3.15%) |
Nov 13, 2008 | 1104 | 1143 | 1097 | 1124 | 605,600 | -4.87(-0.43%) |
Nov 12, 2008 | 1133 | 1160 | 1114 | 1129 | 600,800 | -23.73(-2.06%) |
Nov 11, 2008 | 1152 | 1166 | 1124 | 1152 | 717,400 | +0.00(+0.00%) |
Nov 10, 2008 | 1152 | 1166 | 1124 | 1152 | 0 | +17.97(+1.58%) |
Nov 08, 2008 | 1054 | 1134 | 1039 | 1134 | 846,400 | +42.27(+3.87%) |
Nov 07, 2008 | 1134 | 1141 | 1082 | 1092 | 657,600 | -89.28(-7.56%) |
Nov 06, 2008 | 1185 | 1218 | 1160 | 1182 | 790,200 | +28.15(+2.44%) |
Nov 05, 2008 | 1136 | 1154 | 1114 | 1153 | 603,600 | +24.27(+2.15%) |
Nov 04, 2008 | 1117 | 1159 | 1109 | 1129 | 568,200 | +0.00(+0.00%) |