Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +5.36(+0.13%) |
Jan 20, 2009 | 4304 | 4304 | 4243 | 4243 | 0 | -124.15(-2.84%) |
Jan 19, 2009 | 4389 | 4399 | 4366 | 4367 | 0 | +13.06(+0.30%) |
Jan 16, 2009 | 4375 | 4382 | 4313 | 4354 | 0 | +32.93(+0.76%) |
Jan 15, 2009 | 4350 | 4351 | 4316 | 4321 | 0 | -200.70(-4.44%) |
Jan 14, 2009 | 4538 | 4579 | 4521 | 4521 | 0 | -10.89(-0.24%) |
Jan 13, 2009 | 4442 | 4532 | 4423 | 4532 | 0 | +78.46(+1.76%) |
Jan 12, 2009 | 4488 | 4523 | 4431 | 4454 | 0 | -48.84(-1.08%) |
Jan 09, 2009 | 4515 | 4547 | 4472 | 4503 | 0 | -33.05(-0.73%) |
Jan 08, 2009 | 4671 | 4687 | 4533 | 4536 | 0 | -254.05(-5.30%) |
Jan 07, 2009 | 4780 | 4817 | 4753 | 4790 | 0 | +62.58(+1.32%) |
Jan 06, 2009 | 4720 | 4755 | 4679 | 4727 | 0 | +28.95(+0.62%) |
Jan 05, 2009 | 4725 | 4779 | 4688 | 4698 | 0 | +107.09(+2.33%) |
Jan 02, 2009 | 4628 | 4628 | 4538 | 4591 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 4591 | 4591 | 4591 | 4591 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4628 | 4628 | 4538 | 4591 | 0 | +2.18(+0.05%) |
Dec 30, 2008 | 4463 | 4602 | 4463 | 4589 | 0 | +172.88(+3.91%) |
Dec 29, 2008 | 4429 | 4429 | 4381 | 4416 | 0 | -8.92(-0.20%) |
Dec 26, 2008 | 4399 | 4467 | 4396 | 4425 | 0 | +11.63(+0.26%) |
Dec 25, 2008 | 4430 | 4434 | 4386 | 4413 | 0 | -9.64(-0.22%) |
Dec 24, 2008 | 4330 | 4439 | 4325 | 4423 | 0 | +17.23(+0.39%) |
Dec 23, 2008 | 4517 | 4523 | 4360 | 4406 | 0 | -129.68(-2.86%) |
Dec 22, 2008 | 4735 | 4751 | 4536 | 4536 | 0 | -158.98(-3.39%) |
Dec 19, 2008 | 4662 | 4724 | 4622 | 4695 | 0 | -0.29(-0.01%) |
Dec 18, 2008 | 4674 | 4695 | 4626 | 4695 | 0 | +46.79(+1.01%) |
Dec 17, 2008 | 4706 | 4725 | 4628 | 4648 | 0 | +31.13(+0.67%) |
Dec 16, 2008 | 4571 | 4617 | 4532 | 4617 | 0 | +3.17(+0.07%) |
Dec 15, 2008 | 4604 | 4676 | 4588 | 4614 | 0 | +132.45(+2.96%) |
Dec 12, 2008 | 4601 | 4655 | 4401 | 4481 | 0 | -174.30(-3.74%) |
Dec 11, 2008 | 4665 | 4694 | 4617 | 4656 | 0 | -3.30(-0.07%) |
Dec 10, 2008 | 4471 | 4659 | 4471 | 4659 | 0 | +186.21(+4.16%) |
Dec 09, 2008 | 4479 | 4524 | 4456 | 4473 | 0 | +54.33(+1.23%) |
Dec 08, 2008 | 4279 | 4424 | 4279 | 4418 | 0 | +193.26(+4.57%) |
Dec 05, 2008 | 4213 | 4261 | 4190 | 4225 | 0 | -29.89(-0.70%) |
Dec 04, 2008 | 4348 | 4348 | 4210 | 4255 | 0 | -52.30(-1.21%) |
Dec 03, 2008 | 4346 | 4379 | 4289 | 4307 | 0 | -49.72(-1.14%) |
Dec 02, 2008 | 4310 | 4357 | 4292 | 4357 | 0 | -161.45(-3.57%) |
Dec 01, 2008 | 4436 | 4568 | 4418 | 4518 | 0 | +57.94(+1.30%) |
Nov 28, 2008 | 4444 | 4476 | 4419 | 4460 | 0 | +6.74(+0.15%) |
Nov 27, 2008 | 4348 | 4472 | 4348 | 4454 | 0 | +181.95(+4.26%) |
Nov 26, 2008 | 4266 | 4315 | 4244 | 4272 | 0 | +5.31(+0.12%) |
Nov 25, 2008 | 4280 | 4324 | 4221 | 4266 | 0 | +105.95(+2.55%) |
Nov 24, 2008 | 4159 | 4172 | 4082 | 4161 | 0 | -10.56(-0.25%) |
Nov 21, 2008 | 3963 | 4195 | 3955 | 4171 | 0 | +81.17(+1.98%) |
Nov 20, 2008 | 4121 | 4191 | 4090 | 4090 | 0 | -194.16(-4.53%) |
Nov 19, 2008 | 4266 | 4321 | 4226 | 4284 | 0 | -21.09(-0.49%) |
Nov 18, 2008 | 4366 | 4376 | 4265 | 4305 | 0 | -134.62(-3.03%) |
Nov 17, 2008 | 4363 | 4476 | 4363 | 4440 | 0 | -12.90(-0.29%) |
Nov 14, 2008 | 4537 | 4541 | 4423 | 4453 | 0 | +14.87(+0.34%) |
Nov 13, 2008 | 4425 | 4439 | 4375 | 4438 | 0 | -177.74(-3.85%) |
Nov 12, 2008 | 4587 | 4673 | 4546 | 4616 | 0 | -23.00(-0.50%) |
Nov 11, 2008 | 4653 | 4706 | 4594 | 4639 | 0 | -101.70(-2.15%) |
Nov 10, 2008 | 4712 | 4772 | 4657 | 4740 | 0 | -2.06(-0.04%) |
Nov 07, 2008 | 4468 | 4777 | 4468 | 4742 | 0 | +48.21(+1.03%) |
Nov 06, 2008 | 4699 | 4741 | 4688 | 4694 | 0 | -284.14(-5.71%) |
Nov 05, 2008 | 5077 | 5096 | 4965 | 4978 | 0 | -14.37(-0.29%) |
Nov 04, 2008 | 4991 | 5015 | 4876 | 4993 | 0 | -2.43(-0.05%) |