Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2009 | 2100 | 2123 | 2065 | 2083 | 123,000 | -38.40(-1.81%) |
Feb 27, 2009 | 2202 | 2238 | 2102 | 2121 | 148,600 | -85.32(-3.87%) |
Feb 26, 2009 | 2223 | 2234 | 2143 | 2207 | 152,400 | +5.92(+0.27%) |
Feb 25, 2009 | 2274 | 2296 | 2193 | 2201 | 183,800 | -105.13(-4.56%) |
Feb 24, 2009 | 2249 | 2314 | 2220 | 2306 | 160,200 | +0.00(+0.00%) |
Feb 23, 2009 | 2249 | 2314 | 2220 | 2306 | 0 | +44.30(+1.96%) |
Feb 21, 2009 | 2234 | 2262 | 2206 | 2261 | 129,000 | +34.36(+1.54%) |
Feb 20, 2009 | 2224 | 2248 | 2190 | 2227 | 129,800 | +17.26(+0.78%) |
Feb 19, 2009 | 2271 | 2296 | 2206 | 2210 | 162,400 | -109.58(-4.72%) |
Feb 18, 2009 | 2387 | 2403 | 2317 | 2319 | 198,200 | -69.95(-2.93%) |
Feb 17, 2009 | 2339 | 2390 | 2328 | 2389 | 211,400 | +0.00(+0.00%) |
Feb 16, 2009 | 2339 | 2390 | 2328 | 2389 | 0 | +68.60(+2.96%) |
Feb 14, 2009 | 2249 | 2323 | 2236 | 2321 | 199,800 | +72.70(+3.23%) |
Feb 13, 2009 | 2266 | 2274 | 2192 | 2248 | 174,000 | -12.73(-0.56%) |
Feb 12, 2009 | 2230 | 2306 | 2218 | 2261 | 209,400 | -4.34(-0.19%) |
Feb 11, 2009 | 2218 | 2266 | 2197 | 2265 | 172,600 | +40.45(+1.82%) |
Feb 10, 2009 | 2211 | 2239 | 2197 | 2225 | 192,400 | +0.00(+0.00%) |
Feb 09, 2009 | 2211 | 2239 | 2197 | 2225 | 0 | +43.47(+1.99%) |
Feb 07, 2009 | 2102 | 2185 | 2102 | 2181 | 160,800 | +83.22(+3.97%) |
Feb 06, 2009 | 2107 | 2149 | 2083 | 2098 | 165,400 | -9.73(-0.46%) |
Feb 05, 2009 | 2068 | 2108 | 2068 | 2108 | 151,800 | +46.94(+2.28%) |
Feb 04, 2009 | 2012 | 2061 | 2005 | 2061 | 134,400 | +49.13(+2.44%) |
Feb 03, 2009 | 2008 | 2013 | 1987 | 2012 | 84,800 | +0.00(+0.00%) |
Feb 02, 2009 | 2008 | 2013 | 1987 | 2012 | 0 | +21.02(+1.06%) |
Jan 30, 2009 | 2001 | 2009 | 1986 | 1991 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 1991 | 1991 | 1991 | 1991 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 1991 | 1991 | 1991 | 1991 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 1991 | 1991 | 1991 | 1991 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 1991 | 1991 | 1991 | 1991 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 2001 | 2009 | 1986 | 1991 | 86,000 | -14.29(-0.71%) |
Jan 23, 2009 | 1996 | 2010 | 1980 | 2005 | 88,200 | +19.93(+1.00%) |
Jan 22, 2009 | 1966 | 2008 | 1961 | 1985 | 87,200 | -9.09(-0.46%) |
Jan 21, 2009 | 1981 | 1995 | 1956 | 1994 | 74,600 | +7.44(+0.37%) |
Jan 20, 2009 | 1971 | 2019 | 1966 | 1987 | 109,400 | +0.00(+0.00%) |
Jan 19, 2009 | 1971 | 2019 | 1966 | 1987 | 0 | +32.23(+1.65%) |
Jan 17, 2009 | 1929 | 1985 | 1929 | 1954 | 133,000 | +34.23(+1.78%) |
Jan 16, 2009 | 1913 | 1938 | 1903 | 1920 | 116,000 | -8.66(-0.45%) |
Jan 15, 2009 | 1862 | 1929 | 1862 | 1929 | 88,000 | +65.50(+3.52%) |
Jan 14, 2009 | 1881 | 1888 | 1862 | 1863 | 73,800 | -36.98(-1.95%) |
Jan 13, 2009 | 1898 | 1924 | 1887 | 1900 | 83,600 | +0.00(+0.00%) |
Jan 12, 2009 | 1898 | 1924 | 1887 | 1900 | 0 | -4.51(-0.24%) |
Jan 10, 2009 | 1875 | 1909 | 1875 | 1905 | 71,200 | +26.68(+1.42%) |
Jan 09, 2009 | 1890 | 1894 | 1862 | 1878 | 80,400 | -45.83(-2.38%) |
Jan 08, 2009 | 1939 | 1948 | 1921 | 1924 | 92,400 | -13.14(-0.68%) |
Jan 07, 2009 | 1879 | 1939 | 1872 | 1937 | 99,000 | +56.43(+3.00%) |
Jan 06, 2009 | 1849 | 1881 | 1844 | 1881 | 67,200 | +0.00(+0.00%) |
Jan 05, 2009 | 1849 | 1881 | 1844 | 1881 | 0 | +59.91(+3.29%) |
Jan 02, 2009 | 1835 | 1844 | 1815 | 1821 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 1835 | 1844 | 1815 | 1821 | 50,400 | -12.10(-0.66%) |
Dec 31, 2008 | 1852 | 1863 | 1827 | 1833 | 56,400 | -17.57(-0.95%) |
Dec 30, 2008 | 1846 | 1856 | 1815 | 1850 | 55,000 | +0.00(+0.00%) |
Dec 29, 2008 | 1846 | 1856 | 1815 | 1850 | 0 | -1.04(-0.06%) |
Dec 27, 2008 | 1853 | 1867 | 1840 | 1852 | 53,200 | -0.90(-0.05%) |
Dec 26, 2008 | 1866 | 1878 | 1832 | 1852 | 64,600 | -11.38(-0.61%) |
Dec 25, 2008 | 1874 | 1887 | 1851 | 1864 | 74,400 | -33.42(-1.76%) |
Dec 24, 2008 | 1990 | 1990 | 1895 | 1897 | 99,000 | -90.54(-4.55%) |
Dec 23, 2008 | 2016 | 2016 | 1965 | 1988 | 86,800 | +0.00(+0.00%) |
Dec 22, 2008 | 2016 | 2016 | 1965 | 1988 | 0 | -30.70(-1.52%) |
Dec 20, 2008 | 2006 | 2039 | 1997 | 2018 | 102,200 | +2.77(+0.14%) |
Dec 19, 2008 | 1979 | 2017 | 1959 | 2016 | 92,200 | +38.87(+1.97%) |
Dec 18, 2008 | 1984 | 2003 | 1972 | 1977 | 97,200 | +1.81(+0.09%) |
Dec 17, 2008 | 1949 | 1977 | 1908 | 1975 | 78,400 | +10.64(+0.54%) |
Dec 16, 2008 | 1977 | 1989 | 1937 | 1964 | 81,600 | +0.00(+0.00%) |
Dec 15, 2008 | 1977 | 1989 | 1937 | 1964 | 0 | +10.16(+0.52%) |
Dec 13, 2008 | 2015 | 2023 | 1932 | 1954 | 108,200 | -77.47(-3.81%) |
Dec 12, 2008 | 2073 | 2087 | 2029 | 2032 | 121,600 | -47.44(-2.28%) |
Dec 11, 2008 | 2025 | 2080 | 2006 | 2079 | 128,200 | +41.38(+2.03%) |
Dec 10, 2008 | 2101 | 2101 | 2037 | 2038 | 145,400 | -53.03(-2.54%) |
Dec 09, 2008 | 2049 | 2091 | 2038 | 2091 | 165,000 | +0.00(+0.00%) |
Dec 08, 2008 | 2049 | 2091 | 2038 | 2091 | 0 | +72.11(+3.57%) |
Dec 06, 2008 | 1984 | 2020 | 1976 | 2019 | 118,400 | +17.16(+0.86%) |
Dec 05, 2008 | 1993 | 2055 | 1985 | 2002 | 176,000 | +36.09(+1.84%) |
Dec 04, 2008 | 1903 | 1966 | 1903 | 1965 | 135,000 | +75.77(+4.01%) |
Dec 03, 2008 | 1857 | 1908 | 1847 | 1890 | 104,200 | -4.97(-0.26%) |
Dec 02, 2008 | 1866 | 1896 | 1838 | 1895 | 81,800 | +0.00(+0.00%) |