Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2009 | 2517 | 2517 | 2465 | 2469 | 0 | -48.36(-1.92%) |
Feb 27, 2009 | 2538 | 2555 | 2516 | 2517 | 0 | -21.02(-0.83%) |
Feb 26, 2009 | 2545 | 2560 | 2513 | 2538 | 0 | -7.42(-0.29%) |
Feb 25, 2009 | 2542 | 2551 | 2514 | 2545 | 0 | +2.95(+0.12%) |
Feb 24, 2009 | 2592 | 2609 | 2541 | 2542 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 2592 | 2609 | 2541 | 2542 | 0 | -49.05(-1.89%) |
Feb 21, 2009 | 2629 | 2629 | 2585 | 2592 | 0 | -37.22(-1.42%) |
Feb 20, 2009 | 2610 | 2635 | 2610 | 2629 | 0 | +18.81(+0.72%) |
Feb 19, 2009 | 2593 | 2613 | 2591 | 2610 | 0 | +16.65(+0.64%) |
Feb 18, 2009 | 2633 | 2633 | 2584 | 2593 | 0 | -39.27(-1.49%) |
Feb 17, 2009 | 2611 | 2637 | 2601 | 2633 | 0 | +0.00(+0.00%) |
Feb 16, 2009 | 2611 | 2637 | 2601 | 2633 | 0 | +21.23(+0.81%) |
Feb 14, 2009 | 2607 | 2634 | 2586 | 2611 | 0 | +4.61(+0.18%) |
Feb 13, 2009 | 2624 | 2626 | 2591 | 2607 | 0 | -17.59(-0.67%) |
Feb 12, 2009 | 2635 | 2646 | 2616 | 2624 | 0 | -10.99(-0.42%) |
Feb 11, 2009 | 2696 | 2698 | 2622 | 2635 | 0 | -60.97(-2.26%) |
Feb 10, 2009 | 2673 | 2707 | 2655 | 2696 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 2673 | 2707 | 2655 | 2696 | 0 | +22.99(+0.86%) |
Feb 07, 2009 | 2627 | 2679 | 2627 | 2673 | 0 | +46.20(+1.76%) |
Feb 06, 2009 | 2591 | 2634 | 2583 | 2627 | 0 | +35.85(+1.38%) |
Feb 05, 2009 | 2581 | 2611 | 2581 | 2591 | 0 | +10.54(+0.41%) |
Feb 04, 2009 | 2554 | 2587 | 2549 | 2581 | 0 | +26.92(+1.05%) |
Feb 03, 2009 | 2549 | 2560 | 2521 | 2554 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 2549 | 2560 | 2521 | 2554 | 0 | +4.31(+0.17%) |
Jan 31, 2009 | 2564 | 2570 | 2542 | 2549 | 0 | -15.03(-0.59%) |
Jan 30, 2009 | 2571 | 2571 | 2549 | 2564 | 0 | -6.62(-0.26%) |
Jan 29, 2009 | 2542 | 2580 | 2542 | 2571 | 0 | +29.57(+1.16%) |
Jan 28, 2009 | 2515 | 2543 | 2515 | 2542 | 0 | +26.64(+1.06%) |
Jan 27, 2009 | 2495 | 2516 | 2490 | 2515 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 2495 | 2516 | 2490 | 2515 | 0 | +19.97(+0.80%) |
Jan 24, 2009 | 2494 | 2498 | 2464 | 2495 | 0 | +0.97(+0.04%) |
Jan 23, 2009 | 2470 | 2496 | 2465 | 2494 | 0 | +23.63(+0.96%) |
Jan 22, 2009 | 2481 | 2489 | 2458 | 2470 | 0 | -10.69(-0.43%) |
Jan 21, 2009 | 2502 | 2503 | 2479 | 2481 | 0 | -20.91(-0.84%) |
Jan 20, 2009 | 2499 | 2505 | 2489 | 2502 | 0 | +0.00(+0.00%) |
Jan 19, 2009 | 2499 | 2505 | 2489 | 2502 | 0 | +3.25(+0.13%) |
Jan 17, 2009 | 2484 | 2506 | 2478 | 2499 | 0 | +15.03(+0.61%) |
Jan 16, 2009 | 2451 | 2487 | 2440 | 2484 | 0 | +32.97(+1.35%) |
Jan 15, 2009 | 2470 | 2471 | 2435 | 2451 | 0 | -19.38(-0.78%) |
Jan 14, 2009 | 2468 | 2477 | 2446 | 2470 | 0 | +2.13(+0.09%) |
Jan 13, 2009 | 2500 | 2500 | 2461 | 2468 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 2500 | 2500 | 2461 | 2468 | 0 | -32.15(-1.29%) |
Jan 10, 2009 | 2486 | 2504 | 2477 | 2500 | 0 | +14.41(+0.58%) |
Jan 09, 2009 | 2479 | 2488 | 2460 | 2486 | 0 | +6.77(+0.27%) |
Jan 08, 2009 | 2504 | 2505 | 2470 | 2479 | 0 | -25.14(-1.00%) |
Jan 07, 2009 | 2442 | 2505 | 2442 | 2504 | 0 | +62.11(+2.54%) |
Jan 06, 2009 | 2437 | 2447 | 2415 | 2442 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 2437 | 2447 | 2415 | 2442 | 0 | +5.41(+0.22%) |
Jan 03, 2009 | 2376 | 2442 | 2376 | 2437 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 2376 | 2442 | 2376 | 2437 | 0 | +60.10(+2.53%) |
Jan 01, 2009 | 2376 | 2376 | 2376 | 2376 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2373 | 2384 | 2370 | 2376 | 0 | +3.23(+0.14%) |
Dec 30, 2008 | 2350 | 2381 | 2350 | 2373 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 2350 | 2381 | 2350 | 2373 | 0 | +22.73(+0.97%) |
Dec 27, 2008 | 2339 | 2356 | 2338 | 2350 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 2339 | 2356 | 2338 | 2350 | 0 | +11.95(+0.51%) |
Dec 25, 2008 | 2337 | 2342 | 2332 | 2339 | 0 | +1.17(+0.05%) |
Dec 24, 2008 | 2335 | 2339 | 2322 | 2337 | 0 | +2.28(+0.10%) |
Dec 23, 2008 | 2346 | 2368 | 2333 | 2335 | 0 | +0.00(+0.00%) |
Dec 22, 2008 | 2346 | 2368 | 2333 | 2335 | 0 | -11.40(-0.49%) |
Dec 20, 2008 | 2351 | 2374 | 2341 | 2346 | 0 | -4.91(-0.21%) |
Dec 19, 2008 | 2348 | 2361 | 2344 | 2351 | 0 | +3.64(+0.16%) |
Dec 18, 2008 | 2336 | 2352 | 2325 | 2348 | 0 | +12.03(+0.52%) |
Dec 17, 2008 | 2324 | 2344 | 2316 | 2336 | 0 | +11.68(+0.50%) |
Dec 16, 2008 | 2344 | 2348 | 2317 | 2324 | 0 | +0.00(+0.00%) |
Dec 15, 2008 | 2344 | 2348 | 2317 | 2324 | 0 | -20.15(-0.86%) |
Dec 13, 2008 | 2329 | 2347 | 2299 | 2344 | 0 | +15.47(+0.66%) |
Dec 12, 2008 | 2322 | 2348 | 2317 | 2329 | 0 | +7.19(+0.31%) |
Dec 11, 2008 | 2307 | 2327 | 2306 | 2322 | 0 | +14.16(+0.61%) |
Dec 10, 2008 | 2304 | 2360 | 2304 | 2307 | 0 | +0.00(+0.00%) |
Dec 09, 2008 | 2304 | 2360 | 2304 | 2307 | 0 | +3.30(+0.14%) |
Dec 08, 2008 | 2304 | 2304 | 2304 | 2304 | 0 | +0.00(+0.00%) |
Dec 06, 2008 | 2302 | 2308 | 2274 | 2304 | 0 | +2.04(+0.09%) |
Dec 05, 2008 | 2304 | 2317 | 2294 | 2302 | 0 | -1.50(-0.07%) |
Dec 04, 2008 | 2318 | 2327 | 2281 | 2304 | 0 | -14.44(-0.62%) |
Dec 03, 2008 | 2335 | 2343 | 2311 | 2318 | 0 | -16.57(-0.71%) |
Dec 02, 2008 | 2406 | 2410 | 2328 | 2335 | 0 | +0.00(+0.00%) |