Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2009 | 7463 | 7590 | 7414 | 7568 | 140,600 | +110.49(+1.48%) |
Feb 27, 2009 | 7471 | 7600 | 7433 | 7458 | 143,200 | -3.29(-0.04%) |
Feb 26, 2009 | 7368 | 7471 | 7330 | 7461 | 165,400 | +192.66(+2.65%) |
Feb 25, 2009 | 7267 | 7271 | 7155 | 7269 | 146,800 | -107.60(-1.46%) |
Feb 24, 2009 | 7314 | 7417 | 7209 | 7376 | 164,200 | +0.00(+0.00%) |
Feb 23, 2009 | 7314 | 7417 | 7209 | 7376 | 0 | -40.22(-0.54%) |
Feb 21, 2009 | 7544 | 7555 | 7382 | 7416 | 140,800 | -141.27(-1.87%) |
Feb 20, 2009 | 7604 | 7643 | 7538 | 7558 | 138,200 | +23.21(+0.31%) |
Feb 19, 2009 | 7540 | 7566 | 7479 | 7534 | 149,400 | -111.07(-1.45%) |
Feb 18, 2009 | 7690 | 7710 | 7616 | 7646 | 120,800 | -104.66(-1.35%) |
Feb 17, 2009 | 7733 | 7804 | 7695 | 7750 | 110,600 | +0.00(+0.00%) |
Feb 16, 2009 | 7733 | 7804 | 7695 | 7750 | 0 | -29.23(-0.38%) |
Feb 14, 2009 | 7789 | 7888 | 7730 | 7779 | 149,600 | +74.04(+0.96%) |
Feb 13, 2009 | 7843 | 7863 | 7686 | 7705 | 146,000 | +0.00(+0.00%) |
Feb 12, 2009 | 7843 | 7863 | 7686 | 7705 | 0 | -240.58(-3.03%) |
Feb 11, 2009 | 8067 | 8125 | 7917 | 7946 | 138,600 | -23.09(-0.29%) |
Feb 10, 2009 | 8178 | 8258 | 7969 | 7969 | 140,400 | +0.00(+0.00%) |
Feb 09, 2009 | 8178 | 8258 | 7969 | 7969 | 0 | -107.59(-1.33%) |
Feb 07, 2009 | 8054 | 8169 | 8033 | 8077 | 147,200 | +126.97(+1.60%) |
Feb 06, 2009 | 7986 | 8094 | 7901 | 7950 | 169,400 | -89.29(-1.11%) |
Feb 05, 2009 | 7897 | 8085 | 7864 | 8039 | 156,800 | +213.43(+2.73%) |
Feb 04, 2009 | 7863 | 8084 | 7801 | 7826 | 181,600 | -48.47(-0.62%) |
Feb 03, 2009 | 7909 | 7956 | 7795 | 7874 | 159,800 | +0.00(+0.00%) |
Feb 02, 2009 | 7909 | 7956 | 7795 | 7874 | 0 | -120.07(-1.50%) |
Jan 31, 2009 | 8143 | 8143 | 7922 | 7994 | 148,000 | -257.19(-3.12%) |
Jan 30, 2009 | 8201 | 8305 | 8139 | 8251 | 160,200 | +144.95(+1.79%) |
Jan 29, 2009 | 8052 | 8172 | 7937 | 8106 | 140,000 | +45.22(+0.56%) |
Jan 28, 2009 | 7783 | 8115 | 7782 | 8061 | 152,400 | +378.93(+4.93%) |
Jan 27, 2009 | 7714 | 7807 | 7671 | 7682 | 115,000 | +0.00(+0.00%) |
Jan 26, 2009 | 7714 | 7807 | 7671 | 7682 | 0 | -63.11(-0.81%) |
Jan 24, 2009 | 7965 | 7965 | 7745 | 7745 | 119,800 | -306.49(-3.81%) |
Jan 23, 2009 | 7988 | 8052 | 7810 | 8052 | 142,600 | +150.10(+1.90%) |
Jan 22, 2009 | 7950 | 8009 | 7829 | 7902 | 147,000 | -164.15(-2.04%) |
Jan 21, 2009 | 8187 | 8190 | 7962 | 8066 | 128,000 | -191.06(-2.31%) |
Jan 20, 2009 | 8318 | 8352 | 8222 | 8257 | 102,600 | +0.00(+0.00%) |
Jan 19, 2009 | 8318 | 8352 | 8222 | 8257 | 0 | +26.70(+0.32%) |
Jan 17, 2009 | 8125 | 8284 | 8067 | 8230 | 140,600 | +206.84(+2.58%) |
Jan 16, 2009 | 8309 | 8309 | 7998 | 8023 | 158,400 | -415.14(-4.92%) |
Jan 15, 2009 | 8426 | 8516 | 8359 | 8438 | 132,800 | +24.54(+0.29%) |
Jan 14, 2009 | 8733 | 8733 | 8406 | 8414 | 135,600 | +0.00(+0.00%) |
Jan 13, 2009 | 8733 | 8733 | 8406 | 8414 | 0 | -422.89(-4.79%) |
Jan 12, 2009 | 8837 | 8837 | 8837 | 8837 | 0 | +0.00(+0.00%) |
Jan 10, 2009 | 8933 | 8957 | 8773 | 8837 | 137,000 | -39.62(-0.45%) |
Jan 09, 2009 | 9143 | 9149 | 8876 | 8876 | 150,000 | -362.82(-3.93%) |
Jan 08, 2009 | 9134 | 9325 | 9106 | 9239 | 205,600 | +158.40(+1.74%) |
Jan 07, 2009 | 9130 | 9171 | 9030 | 9081 | 154,800 | +37.72(+0.42%) |
Jan 06, 2009 | 8991 | 9127 | 8987 | 9043 | 85,000 | +0.00(+0.00%) |
Jan 05, 2009 | 8991 | 9127 | 8987 | 9043 | 0 | +183.56(+2.07%) |
Jan 02, 2009 | 8716 | 8860 | 8703 | 8860 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 8860 | 8860 | 8860 | 8860 | 0 | +0.00(+0.00%) |
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%) |