Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1617 | 1627 | 1584 | 1595 | 0 | -22.57(-1.40%) |
Feb 26, 2009 | 1617 | 1631 | 1599 | 1617 | 0 | +0.65(+0.04%) |
Feb 25, 2009 | 1614 | 1634 | 1612 | 1617 | 0 | +2.35(+0.15%) |
Feb 24, 2009 | 1631 | 1631 | 1590 | 1614 | 0 | -16.25(-1.00%) |
Feb 23, 2009 | 1595 | 1636 | 1567 | 1631 | 0 | +35.75(+2.24%) |
Feb 20, 2009 | 1629 | 1629 | 1595 | 1595 | 0 | -34.41(-2.11%) |
Feb 19, 2009 | 1651 | 1651 | 1625 | 1629 | 0 | -21.71(-1.31%) |
Feb 18, 2009 | 1638 | 1651 | 1627 | 1651 | 0 | +13.14(+0.80%) |
Feb 17, 2009 | 1681 | 1684 | 1637 | 1638 | 0 | -45.39(-2.70%) |
Feb 16, 2009 | 1683 | 1683 | 1683 | 1683 | 0 | -22.33(-1.31%) |
Feb 13, 2009 | 1685 | 1710 | 1685 | 1706 | 0 | +20.68(+1.23%) |
Feb 12, 2009 | 1722 | 1722 | 1685 | 1685 | 0 | -37.01(-2.15%) |
Feb 11, 2009 | 1703 | 1724 | 1679 | 1722 | 0 | +18.68(+1.10%) |
Feb 10, 2009 | 1682 | 1703 | 1676 | 1703 | 0 | +20.95(+1.25%) |
Feb 09, 2009 | 1715 | 1734 | 1679 | 1682 | 0 | -33.01(-1.92%) |
Feb 06, 2009 | 1705 | 1727 | 1704 | 1715 | 0 | +10.75(+0.63%) |
Feb 05, 2009 | 1707 | 1720 | 1697 | 1705 | 0 | -2.79(-0.16%) |
Feb 04, 2009 | 1712 | 1731 | 1707 | 1707 | 0 | -4.53(-0.26%) |
Feb 03, 2009 | 1705 | 1728 | 1705 | 1712 | 0 | +6.63(+0.39%) |
Feb 02, 2009 | 1746 | 1747 | 1704 | 1705 | 0 | -41.18(-2.36%) |
Jan 30, 2009 | 1767 | 1767 | 1738 | 1746 | 0 | -20.25(-1.15%) |
Jan 29, 2009 | 1766 | 1781 | 1756 | 1767 | 0 | +0.64(+0.04%) |
Jan 28, 2009 | 1685 | 1766 | 1685 | 1766 | 0 | +80.85(+4.80%) |
Jan 27, 2009 | 1685 | 1685 | 1685 | 1685 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 1685 | 1685 | 1685 | 1685 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 1709 | 1710 | 1685 | 1685 | 0 | -23.54(-1.38%) |
Jan 22, 2009 | 1705 | 1737 | 1702 | 1709 | 0 | +4.25(+0.25%) |
Jan 21, 2009 | 1723 | 1723 | 1677 | 1705 | 0 | -18.85(-1.09%) |
Jan 20, 2009 | 1747 | 1747 | 1694 | 1723 | 0 | -23.62(-1.35%) |
Jan 19, 2009 | 1730 | 1760 | 1728 | 1747 | 0 | +16.54(+0.96%) |
Jan 16, 2009 | 1704 | 1734 | 1704 | 1730 | 0 | +26.39(+1.55%) |
Jan 15, 2009 | 1765 | 1765 | 1694 | 1704 | 0 | -60.66(-3.44%) |
Jan 14, 2009 | 1762 | 1797 | 1761 | 1765 | 0 | +2.90(+0.16%) |
Jan 13, 2009 | 1776 | 1807 | 1757 | 1762 | 0 | -14.43(-0.81%) |
Jan 12, 2009 | 1806 | 1806 | 1776 | 1776 | 0 | -29.77(-1.65%) |
Jan 09, 2009 | 1828 | 1849 | 1806 | 1806 | 0 | -21.59(-1.18%) |
Jan 08, 2009 | 1881 | 1881 | 1821 | 1828 | 0 | -52.97(-2.82%) |
Jan 07, 2009 | 1914 | 1960 | 1881 | 1881 | 0 | -33.08(-1.73%) |
Jan 06, 2009 | 1925 | 1937 | 1902 | 1914 | 0 | -11.21(-0.58%) |
Jan 05, 2009 | 1830 | 1925 | 1830 | 1925 | 0 | +95.16(+5.20%) |
Jan 02, 2009 | 1762 | 1835 | 1762 | 1830 | 0 | +68.15(+3.87%) |
Jan 01, 2009 | 1762 | 1762 | 1762 | 1762 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1771 | 1787 | 1760 | 1762 | 0 | -9.09(-0.51%) |
Dec 30, 2008 | 1781 | 1785 | 1762 | 1771 | 0 | -9.92(-0.56%) |
Dec 29, 2008 | 1726 | 1781 | 1726 | 1781 | 0 | +54.96(+3.18%) |
Dec 26, 2008 | 1737 | 1752 | 1726 | 1726 | 0 | -11.38(-0.66%) |
Dec 25, 2008 | 1737 | 1737 | 1737 | 1737 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 1725 | 1752 | 1711 | 1737 | 0 | +12.45(+0.72%) |
Dec 23, 2008 | 1746 | 1763 | 1719 | 1725 | 0 | -21.09(-1.21%) |
Dec 22, 2008 | 1795 | 1804 | 1746 | 1746 | 0 | -49.84(-2.78%) |
Dec 19, 2008 | 1799 | 1823 | 1780 | 1795 | 0 | -3.48(-0.19%) |
Dec 18, 2008 | 1779 | 1799 | 1770 | 1799 | 0 | +19.66(+1.10%) |
Dec 17, 2008 | 1782 | 1813 | 1779 | 1779 | 0 | -2.80(-0.16%) |
Dec 16, 2008 | 1775 | 1782 | 1752 | 1782 | 0 | +7.33(+0.41%) |
Dec 15, 2008 | 1775 | 1775 | 1775 | 1775 | 0 | +34.42(+1.98%) |
Dec 12, 2008 | 1794 | 1794 | 1719 | 1740 | 0 | -53.82(-3.00%) |
Dec 11, 2008 | 1822 | 1825 | 1786 | 1794 | 0 | -27.54(-1.51%) |
Dec 10, 2008 | 1755 | 1844 | 1737 | 1822 | 0 | +67.12(+3.83%) |
Dec 09, 2008 | 1659 | 1755 | 1659 | 1755 | 0 | +95.41(+5.75%) |
Dec 08, 2008 | 1659 | 1659 | 1659 | 1659 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 1644 | 1678 | 1639 | 1659 | 0 | +15.49(+0.94%) |
Dec 04, 2008 | 1641 | 1675 | 1641 | 1644 | 0 | +3.11(+0.19%) |
Dec 03, 2008 | 1639 | 1670 | 1639 | 1641 | 0 | +1.39(+0.08%) |
Dec 02, 2008 | 1690 | 1690 | 1639 | 1639 | 0 | -51.05(-3.02%) |