Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2981 | 3014 | 2881 | 2944 | 1,351 | -2.40(-0.08%) |
Jan 29, 2009 | 2998 | 3043 | 2936 | 2946 | 1,061 | -81.60(-2.70%) |
Jan 28, 2009 | 3060 | 3079 | 2998 | 3028 | 2,087 | +13.20(+0.44%) |
Jan 27, 2009 | 3011 | 3090 | 2957 | 3014 | 1,829 | +4.80(+0.16%) |
Jan 26, 2009 | 2957 | 3090 | 2929 | 3010 | 1,378 | +48.00(+1.62%) |
Jan 23, 2009 | 2816 | 2996 | 2816 | 2962 | 3,310 | +44.40(+1.52%) |
Jan 22, 2009 | 2785 | 2941 | 2785 | 2917 | 4,493 | +74.40(+2.62%) |
Jan 21, 2009 | 2700 | 2872 | 2660 | 2843 | 3,912 | +188.40(+7.10%) |
Jan 20, 2009 | 2803 | 2861 | 2653 | 2654 | 3,293 | -175.20(-6.19%) |
Jan 16, 2009 | 2914 | 2941 | 2752 | 2830 | 4,587 | -66.00(-2.28%) |
Jan 15, 2009 | 2938 | 2995 | 2758 | 2896 | 5,872 | -40.80(-1.39%) |
Jan 14, 2009 | 2707 | 3043 | 2646 | 2936 | 10,525 | +187.20(+6.81%) |
Jan 13, 2009 | 2596 | 2779 | 2580 | 2749 | 2,113 | +144.00(+5.53%) |
Jan 12, 2009 | 2738 | 2760 | 2568 | 2605 | 2,991 | -145.20(-5.28%) |
Jan 09, 2009 | 2639 | 2764 | 2528 | 2750 | 4,437 | +120.00(+4.56%) |
Jan 08, 2009 | 2630 | 2700 | 2572 | 2630 | 3,288 | -34.80(-1.31%) |
Jan 07, 2009 | 2579 | 2687 | 2569 | 2665 | 3,077 | +37.20(+1.42%) |
Jan 06, 2009 | 2563 | 2694 | 2563 | 2628 | 3,389 | +97.20(+3.84%) |
Jan 05, 2009 | 2464 | 2538 | 2424 | 2531 | 3,006 | +78.00(+3.18%) |
Jan 02, 2009 | 2462 | 2520 | 2430 | 2453 | 3,128 | -8.40(-0.34%) |
Dec 31, 2008 | 2454 | 2585 | 2430 | 2461 | 6,023 | +16.80(+0.69%) |
Dec 30, 2008 | 2358 | 2453 | 2286 | 2444 | 4,005 | +112.80(+4.84%) |
Dec 29, 2008 | 2412 | 2412 | 2284 | 2332 | 1,899 | -87.60(-3.62%) |
Dec 26, 2008 | 2346 | 2441 | 2340 | 2419 | 1,825 | +79.20(+3.38%) |
Dec 24, 2008 | 2346 | 2365 | 2276 | 2340 | 1,297 | +38.40(+1.67%) |
Dec 23, 2008 | 2322 | 2348 | 2273 | 2302 | 2,198 | -18.00(-0.78%) |
Dec 22, 2008 | 2406 | 2416 | 2236 | 2320 | 3,059 | -86.40(-3.59%) |
Dec 19, 2008 | 2419 | 2434 | 2370 | 2406 | 5,506 | +44.40(+1.88%) |
Dec 18, 2008 | 2160 | 2467 | 2159 | 2362 | 6,850 | +248.40(+11.75%) |
Dec 17, 2008 | 2021 | 2159 | 2021 | 2113 | 3,309 | +72.00(+3.53%) |
Dec 16, 2008 | 1942 | 2072 | 1902 | 2041 | 3,726 | +138.00(+7.25%) |
Dec 15, 2008 | 1954 | 1985 | 1878 | 1903 | 3,138 | -49.20(-2.52%) |
Dec 12, 2008 | 1906 | 1966 | 1865 | 1952 | 2,654 | -2.40(-0.12%) |
Dec 11, 2008 | 1968 | 2047 | 1913 | 1955 | 2,716 | -34.80(-1.75%) |
Dec 10, 2008 | 1968 | 2004 | 1925 | 1990 | 3,547 | +45.60(+2.35%) |
Dec 09, 2008 | 1961 | 1999 | 1939 | 1944 | 3,967 | -34.80(-1.76%) |
Dec 08, 2008 | 1960 | 2015 | 1937 | 1979 | 3,459 | +63.60(+3.32%) |
Dec 05, 2008 | 1835 | 1961 | 1787 | 1915 | 3,338 | +50.40(+2.70%) |
Dec 04, 2008 | 1936 | 1974 | 1830 | 1865 | 3,955 | -98.40(-5.01%) |
Dec 03, 2008 | 1943 | 2021 | 1848 | 1963 | 3,778 | +19.20(+0.99%) |
Dec 02, 2008 | 1868 | 1982 | 1835 | 1944 | 6,729 | +91.20(+4.92%) |
Dec 01, 2008 | 2160 | 2162 | 1847 | 1853 | 5,191 | -321.60(-14.79%) |
Nov 28, 2008 | 2138 | 2200 | 2101 | 2174 | 1,244 | +12.00(+0.55%) |
Nov 26, 2008 | 1981 | 2174 | 1981 | 2162 | 2,658 | +153.60(+7.65%) |
Nov 25, 2008 | 1952 | 2018 | 1919 | 2009 | 4,732 | +97.20(+5.08%) |
Nov 24, 2008 | 1933 | 1956 | 1819 | 1912 | 6,535 | -16.80(-0.87%) |
Nov 21, 2008 | 1873 | 1939 | 1801 | 1928 | 6,838 | +80.40(+4.35%) |
Nov 20, 2008 | 1874 | 1933 | 1730 | 1848 | 4,552 | -36.00(-1.91%) |
Nov 19, 2008 | 2072 | 2106 | 1876 | 1884 | 3,595 | -193.20(-9.30%) |
Nov 18, 2008 | 2179 | 2222 | 2006 | 2077 | 3,314 | -100.80(-4.63%) |
Nov 17, 2008 | 2150 | 2376 | 2135 | 2178 | 7,270 | +15.60(+0.72%) |
Nov 14, 2008 | 2250 | 2294 | 2156 | 2162 | 3,779 | -126.00(-5.51%) |
Nov 13, 2008 | 2183 | 2309 | 2084 | 2288 | 3,506 | +112.80(+5.18%) |
Nov 12, 2008 | 2194 | 2288 | 2160 | 2176 | 3,235 | -38.40(-1.73%) |
Nov 11, 2008 | 2293 | 2293 | 2094 | 2214 | 4,595 | -86.40(-3.76%) |
Nov 10, 2008 | 2468 | 2479 | 2252 | 2300 | 3,518 | -117.60(-4.86%) |
Nov 07, 2008 | 2424 | 2484 | 2323 | 2418 | 3,182 | +20.40(+0.85%) |
Nov 06, 2008 | 2478 | 2526 | 2358 | 2398 | 2,931 | -87.60(-3.52%) |
Nov 05, 2008 | 2581 | 2640 | 2474 | 2485 | 4,628 | -130.80(-5.00%) |
Nov 04, 2008 | 2632 | 2705 | 2580 | 2616 | 4,535 | +45.60(+1.77%) |