Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1052 | 1062 | 1024 | 1032 | 0 | -14.40(-1.38%) |
Jan 29, 2009 | 1050 | 1068 | 1034 | 1047 | 0 | -12.35(-1.17%) |
Jan 28, 2009 | 1058 | 1070 | 1041 | 1059 | 0 | +15.32(+1.47%) |
Jan 27, 2009 | 1037 | 1055 | 1025 | 1044 | 0 | +11.79(+1.14%) |
Jan 26, 2009 | 1015 | 1046 | 1010 | 1032 | 0 | +19.08(+1.88%) |
Jan 23, 2009 | 991.40 | 1020 | 980.43 | 1013 | 0 | +4.49(+0.45%) |
Jan 22, 2009 | 999.76 | 1020 | 986.69 | 1008 | 0 | -6.70(-0.66%) |
Jan 21, 2009 | 1003 | 1021 | 978.70 | 1015 | 0 | +21.76(+2.19%) |
Jan 20, 2009 | 1017 | 1032 | 986.98 | 993.22 | 0 | -37.48(-3.64%) |
Jan 19, 2009 | 1028 | 1044 | 1010 | 1031 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 1028 | 1044 | 1010 | 1031 | 0 | +13.07(+1.28%) |
Jan 15, 2009 | 1004 | 1024 | 983.98 | 1018 | 0 | +11.28(+1.12%) |
Jan 14, 2009 | 1013 | 1022 | 987.16 | 1006 | 0 | -21.37(-2.08%) |
Jan 13, 2009 | 1027 | 1042 | 1010 | 1028 | 0 | -5.04(-0.49%) |
Jan 12, 2009 | 1041 | 1054 | 1022 | 1033 | 0 | -9.92(-0.95%) |
Jan 09, 2009 | 1055 | 1064 | 1029 | 1043 | 0 | -13.44(-1.27%) |
Jan 08, 2009 | 1045 | 1064 | 1033 | 1056 | 0 | +9.32(+0.89%) |
Jan 07, 2009 | 1054 | 1069 | 1034 | 1047 | 0 | -23.92(-2.23%) |
Jan 06, 2009 | 1080 | 1095 | 1054 | 1071 | 0 | -6.44(-0.60%) |
Jan 05, 2009 | 1072 | 1090 | 1055 | 1077 | 0 | +1.54(+0.14%) |
Jan 02, 2009 | 1053 | 1084 | 1043 | 1076 | 0 | +21.49(+2.04%) |
Jan 01, 2009 | 1031 | 1062 | 1023 | 1054 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1031 | 1062 | 1023 | 1054 | 0 | +25.80(+2.51%) |
Dec 30, 2008 | 1026 | 1048 | 1006 | 1028 | 0 | +6.72(+0.66%) |
Dec 29, 2008 | 1028 | 1035 | 1001 | 1022 | 0 | -9.08(-0.88%) |
Dec 26, 2008 | 1029 | 1039 | 1016 | 1031 | 0 | +5.65(+0.55%) |
Dec 25, 2008 | 1024 | 1034 | 1011 | 1025 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 1024 | 1034 | 1011 | 1025 | 0 | +2.57(+0.25%) |
Dec 23, 2008 | 1039 | 1047 | 1011 | 1022 | 0 | -7.64(-0.74%) |
Dec 22, 2008 | 1034 | 1050 | 1007 | 1030 | 0 | -5.63(-0.54%) |
Dec 19, 2008 | 1040 | 1065 | 1021 | 1036 | 0 | +0.88(+0.09%) |
Dec 18, 2008 | 1046 | 1066 | 1020 | 1035 | 0 | -4.88(-0.47%) |
Dec 17, 2008 | 1040 | 1060 | 1020 | 1040 | 0 | -13.17(-1.25%) |
Dec 16, 2008 | 1021 | 1058 | 1008 | 1053 | 0 | +42.80(+4.24%) |
Dec 15, 2008 | 1026 | 1037 | 993.93 | 1010 | 0 | -11.59(-1.13%) |
Dec 12, 2008 | 989.81 | 1029 | 978.60 | 1022 | 0 | +11.66(+1.15%) |
Dec 11, 2008 | 1016 | 1043 | 995.47 | 1010 | 0 | -10.28(-1.01%) |
Dec 10, 2008 | 1013 | 1037 | 996.30 | 1020 | 0 | +19.73(+1.97%) |
Dec 09, 2008 | 1013 | 1037 | 989.02 | 1001 | 0 | -21.87(-2.14%) |
Dec 08, 2008 | 1032 | 1051 | 1001 | 1022 | 0 | +13.12(+1.30%) |
Dec 05, 2008 | 971.78 | 1018 | 946.34 | 1009 | 0 | +29.17(+2.98%) |
Dec 04, 2008 | 1006 | 1024 | 959.47 | 980.17 | 0 | -38.27(-3.76%) |
Dec 03, 2008 | 989.89 | 1029 | 967.65 | 1018 | 0 | +19.10(+1.91%) |
Dec 02, 2008 | 985.95 | 1011 | 958.44 | 999.35 | 0 | +25.40(+2.61%) |
Dec 01, 2008 | 1026 | 1038 | 969.91 | 973.94 | 0 | -81.96(-7.76%) |
Nov 28, 2008 | 1042 | 1066 | 1027 | 1056 | 0 | +7.25(+0.69%) |
Nov 27, 2008 | 1019 | 1058 | 1004 | 1049 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 1019 | 1058 | 1004 | 1049 | 0 | +13.71(+1.32%) |
Nov 25, 2008 | 1042 | 1059 | 1006 | 1035 | 0 | +6.46(+0.63%) |
Nov 24, 2008 | 1005 | 1051 | 982.63 | 1028 | 0 | +32.65(+3.28%) |
Nov 21, 2008 | 949.37 | 1006 | 913.90 | 995.83 | 0 | +66.18(+7.12%) |
Nov 20, 2008 | 975.55 | 1004 | 919.68 | 929.65 | 0 | -57.54(-5.83%) |
Nov 19, 2008 | 1019 | 1045 | 980.88 | 987.19 | 0 | -38.40(-3.74%) |
Nov 18, 2008 | 1019 | 1045 | 990.08 | 1026 | 0 | +4.32(+0.42%) |
Nov 17, 2008 | 1009 | 1053 | 994.98 | 1021 | 0 | +3.13(+0.31%) |
Nov 14, 2008 | 1031 | 1070 | 999.85 | 1018 | 0 | -46.78(-4.39%) |
Nov 13, 2008 | 991.10 | 1068 | 961.89 | 1065 | 0 | +81.10(+8.24%) |
Nov 12, 2008 | 1004 | 1019 | 971.46 | 983.82 | 0 | -33.51(-3.29%) |
Nov 11, 2008 | 1008 | 1041 | 985.06 | 1017 | 0 | -4.49(-0.44%) |
Nov 10, 2008 | 1053 | 1065 | 1000 | 1022 | 0 | -18.27(-1.76%) |
Nov 07, 2008 | 1011 | 1052 | 998.71 | 1040 | 0 | +42.96(+4.31%) |
Nov 06, 2008 | 1033 | 1052 | 981.55 | 997.13 | 0 | -42.03(-4.04%) |
Nov 05, 2008 | 1064 | 1087 | 1028 | 1039 | 0 | -41.35(-3.83%) |
Nov 04, 2008 | 1078 | 1107 | 1047 | 1081 | 0 | +25.67(+2.43%) |