Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 9111 | 9438 | 9088 | 9424 | 48,000 | +187.96(+2.04%) |
Jan 30, 2009 | 9341 | 9380 | 9165 | 9236 | 38,800 | -21.19(-0.23%) |
Jan 29, 2009 | 9078 | 9271 | 9054 | 9257 | 39,800 | +253.39(+2.81%) |
Jan 28, 2009 | 8803 | 9022 | 8792 | 9004 | 34,200 | +0.00(+0.00%) |
Jan 27, 2009 | 8803 | 9022 | 8792 | 9004 | 0 | +329.73(+3.80%) |
Jan 26, 2009 | 8674 | 8674 | 8674 | 8674 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 8804 | 8859 | 8632 | 8674 | 44,000 | -139.49(-1.58%) |
Jan 23, 2009 | 8906 | 8928 | 8699 | 8814 | 39,200 | +34.67(+0.39%) |
Jan 22, 2009 | 8901 | 9051 | 8735 | 8779 | 32,400 | -321.38(-3.53%) |
Jan 21, 2009 | 9160 | 9160 | 9034 | 9101 | 31,200 | -229.02(-2.45%) |
Jan 20, 2009 | 9365 | 9410 | 9273 | 9330 | 30,000 | +0.00(+0.00%) |
Jan 19, 2009 | 9365 | 9410 | 9273 | 9330 | 0 | +5.98(+0.06%) |
Jan 17, 2009 | 9126 | 9342 | 9126 | 9324 | 35,400 | +276.85(+3.06%) |
Jan 16, 2009 | 9001 | 9124 | 8947 | 9047 | 37,600 | -323.75(-3.45%) |
Jan 15, 2009 | 9223 | 9413 | 9071 | 9370 | 32,000 | +299.13(+3.30%) |
Jan 14, 2009 | 9042 | 9261 | 8993 | 9071 | 45,200 | -38.69(-0.42%) |
Jan 13, 2009 | 9307 | 9327 | 9024 | 9110 | 98,000 | +0.00(+0.00%) |
Jan 12, 2009 | 9307 | 9327 | 9024 | 9110 | 0 | -296.42(-3.15%) |
Jan 10, 2009 | 9435 | 9630 | 9251 | 9406 | 158,200 | +0.00(+0.00%) |
Jan 09, 2009 | 9435 | 9630 | 9251 | 9406 | 0 | -180.41(-1.88%) |
Jan 08, 2009 | 10425 | 10470 | 9510 | 9587 | 217,600 | -749.02(-7.25%) |
Jan 07, 2009 | 10242 | 10392 | 10151 | 10336 | 55,600 | +60.30(+0.59%) |
Jan 06, 2009 | 10125 | 10306 | 10069 | 10276 | 51,200 | +0.00(+0.00%) |
Jan 05, 2009 | 10125 | 10306 | 10069 | 10276 | 0 | +317.38(+3.19%) |
Jan 03, 2009 | 9973 | 10070 | 9864 | 9958 | 51,600 | +0.00(+0.00%) |
Jan 02, 2009 | 9973 | 10070 | 9864 | 9958 | 0 | +310.91(+3.22%) |
Jan 01, 2009 | 9807 | 9826 | 9588 | 9647 | 63,800 | -68.85(-0.71%) |
Dec 31, 2008 | 9625 | 9785 | 9495 | 9716 | 56,600 | +182.64(+1.92%) |
Dec 30, 2008 | 9319 | 9550 | 9163 | 9534 | 65,800 | +0.00(+0.00%) |
Dec 29, 2008 | 9319 | 9550 | 9163 | 9534 | 0 | +204.60(+2.19%) |
Dec 27, 2008 | 9655 | 9706 | 9295 | 9329 | 43,000 | +0.00(+0.00%) |
Dec 26, 2008 | 9655 | 9706 | 9295 | 9329 | 0 | -239.80(-2.51%) |
Dec 25, 2008 | 9626 | 9653 | 9503 | 9569 | 68,800 | -118.03(-1.22%) |
Dec 24, 2008 | 9813 | 9838 | 9644 | 9687 | 52,600 | -241.60(-2.43%) |
Dec 23, 2008 | 10102 | 10173 | 9896 | 9928 | 39,000 | +0.00(+0.00%) |
Dec 22, 2008 | 10102 | 10173 | 9896 | 9928 | 0 | -171.55(-1.70%) |
Dec 20, 2008 | 10001 | 10188 | 9987 | 10100 | 59,600 | +23.50(+0.23%) |
Dec 19, 2008 | 9710 | 10110 | 9633 | 10076 | 69,200 | +361.11(+3.72%) |
Dec 18, 2008 | 10073 | 10073 | 9683 | 9715 | 75,800 | -261.69(-2.62%) |
Dec 17, 2008 | 9794 | 10009 | 9790 | 9977 | 41,000 | +144.59(+1.47%) |
Dec 16, 2008 | 9822 | 9948 | 9749 | 9832 | 47,000 | +0.00(+0.00%) |
Dec 15, 2008 | 9822 | 9948 | 9749 | 9832 | 0 | +142.32(+1.47%) |
Dec 13, 2008 | 9371 | 9746 | 9282 | 9690 | 6,400 | +44.61(+0.46%) |
Dec 12, 2008 | 9679 | 9746 | 9442 | 9645 | 68,800 | -9.44(-0.10%) |
Dec 11, 2008 | 9350 | 9679 | 9280 | 9655 | 65,000 | +0.00(+0.00%) |
Dec 10, 2008 | 9350 | 9679 | 9280 | 9655 | 0 | +492.28(+5.37%) |
Dec 09, 2008 | 9277 | 9432 | 9096 | 9163 | 50,200 | +0.00(+0.00%) |
Dec 08, 2008 | 9277 | 9432 | 9096 | 9163 | 0 | +197.42(+2.20%) |
Dec 06, 2008 | 9173 | 9341 | 8914 | 8965 | 53,000 | -264.55(-2.87%) |
Dec 05, 2008 | 8779 | 9245 | 8727 | 9230 | 55,200 | +482.32(+5.51%) |
Dec 04, 2008 | 8851 | 8855 | 8601 | 8747 | 52,400 | +8.19(+0.09%) |
Dec 03, 2008 | 8536 | 8785 | 8467 | 8739 | 41,000 | -100.63(-1.14%) |
Dec 02, 2008 | 9163 | 9327 | 8803 | 8840 | 45,200 | +0.00(+0.00%) |
Dec 01, 2008 | 9163 | 9327 | 8803 | 8840 | 0 | -252.85(-2.78%) |
Nov 29, 2008 | 8889 | 9158 | 8889 | 9093 | 34,000 | +0.00(+0.00%) |
Nov 28, 2008 | 8889 | 9158 | 8889 | 9093 | 0 | +66.00(+0.73%) |
Nov 27, 2008 | 8806 | 9062 | 8659 | 9027 | 44,600 | +331.19(+3.81%) |
Nov 26, 2008 | 9170 | 9183 | 8649 | 8696 | 41,600 | -207.59(-2.33%) |
Nov 25, 2008 | 8841 | 9042 | 8702 | 8903 | 43,800 | +0.00(+0.00%) |
Nov 24, 2008 | 8841 | 9042 | 8702 | 8903 | 0 | -12.09(-0.14%) |
Nov 22, 2008 | 8481 | 8988 | 8442 | 8915 | 59,200 | +464.20(+5.49%) |
Nov 21, 2008 | 8401 | 8540 | 8316 | 8451 | 40,000 | -322.77(-3.68%) |
Nov 20, 2008 | 8971 | 9236 | 8727 | 8774 | 42,600 | -163.42(-1.83%) |
Nov 19, 2008 | 9084 | 9169 | 8872 | 8937 | 41,000 | -353.81(-3.81%) |
Nov 18, 2008 | 9397 | 9424 | 8957 | 9291 | 41,800 | +0.00(+0.00%) |
Nov 17, 2008 | 9397 | 9424 | 8957 | 9291 | 0 | -94.41(-1.01%) |
Nov 15, 2008 | 9785 | 9826 | 9267 | 9385 | 46,200 | +0.00(+0.00%) |
Nov 14, 2008 | 9785 | 9826 | 9267 | 9385 | 0 | -150.91(-1.58%) |
Nov 13, 2008 | 9684 | 9929 | 9377 | 9536 | 52,400 | -303.36(-3.08%) |
Nov 12, 2008 | 10386 | 10397 | 9801 | 9840 | 63,600 | -696.51(-6.61%) |
Nov 11, 2008 | 10155 | 10571 | 10096 | 10536 | 45,400 | +0.00(+0.00%) |
Nov 10, 2008 | 10155 | 10571 | 10096 | 10536 | 0 | +571.91(+5.74%) |
Nov 08, 2008 | 9632 | 10065 | 9632 | 9964 | 42,000 | +230.07(+2.36%) |
Nov 07, 2008 | 9755 | 10110 | 9635 | 9734 | 49,400 | -385.78(-3.81%) |
Nov 06, 2008 | 10931 | 10945 | 10052 | 10120 | 53,400 | -511.10(-4.81%) |
Nov 05, 2008 | 10305 | 10668 | 10116 | 10631 | 51,000 | +293.40(+2.84%) |
Nov 04, 2008 | 10209 | 10373 | 10113 | 10338 | 44,800 | +0.00(+0.00%) |