Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2806 | 2842 | 2635 | 2640 | 8,331 | -218.40(-7.64%) |
Feb 26, 2009 | 2898 | 2927 | 2814 | 2858 | 9,441 | -44.40(-1.53%) |
Feb 25, 2009 | 3047 | 3084 | 2797 | 2903 | 11,278 | -170.40(-5.54%) |
Feb 24, 2009 | 2545 | 3512 | 2527 | 3073 | 65,209 | +498.00(+19.34%) |
Feb 23, 2009 | 2622 | 2635 | 2537 | 2575 | 2,936 | -19.20(-0.74%) |
Feb 20, 2009 | 2662 | 2690 | 2552 | 2594 | 2,771 | -114.00(-4.21%) |
Feb 19, 2009 | 2765 | 2770 | 2678 | 2708 | 1,382 | -34.80(-1.27%) |
Feb 18, 2009 | 2840 | 2874 | 2694 | 2743 | 3,066 | -80.40(-2.85%) |
Feb 17, 2009 | 2845 | 2920 | 2820 | 2824 | 3,025 | -129.60(-4.39%) |
Feb 13, 2009 | 2957 | 2986 | 2903 | 2953 | 1,549 | -3.60(-0.12%) |
Feb 12, 2009 | 2879 | 2971 | 2848 | 2957 | 1,547 | +49.20(+1.69%) |
Feb 11, 2009 | 2825 | 2940 | 2818 | 2908 | 2,067 | +88.80(+3.15%) |
Feb 10, 2009 | 2898 | 2964 | 2783 | 2819 | 3,342 | -86.40(-2.97%) |
Feb 09, 2009 | 2934 | 3010 | 2843 | 2905 | 3,010 | -48.00(-1.63%) |
Feb 06, 2009 | 2878 | 2956 | 2840 | 2953 | 1,793 | +74.40(+2.58%) |
Feb 05, 2009 | 2803 | 2962 | 2800 | 2879 | 2,042 | +60.00(+2.13%) |
Feb 04, 2009 | 2852 | 2940 | 2792 | 2819 | 2,582 | -31.20(-1.09%) |
Feb 03, 2009 | 2849 | 2892 | 2794 | 2850 | 3,578 | +13.20(+0.47%) |
Feb 02, 2009 | 2900 | 2900 | 2780 | 2837 | 3,581 | -106.80(-3.63%) |
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%) |