Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2314 | 2376 | 2299 | 2373 | 142,600 | +15.17(+0.64%) |
Mar 30, 2009 | 2378 | 2380 | 2349 | 2358 | 139,800 | -16.40(-0.69%) |
Mar 27, 2009 | 2381 | 2393 | 2361 | 2374 | 186,600 | +12.74(+0.54%) |
Mar 26, 2009 | 2296 | 2362 | 2275 | 2362 | 158,600 | +70.15(+3.06%) |
Mar 25, 2009 | 2333 | 2356 | 2291 | 2292 | 144,800 | -46.87(-2.00%) |
Mar 24, 2009 | 2360 | 2369 | 2327 | 2338 | 162,800 | +12.94(+0.56%) |
Mar 23, 2009 | 2286 | 2329 | 2277 | 2325 | 160,000 | +44.39(+1.95%) |
Mar 20, 2009 | 2272 | 2294 | 2250 | 2281 | 150,600 | +15.33(+0.68%) |
Mar 19, 2009 | 2227 | 2268 | 2220 | 2266 | 145,800 | +42.03(+1.89%) |
Mar 18, 2009 | 2228 | 2255 | 2222 | 2224 | 147,000 | +5.40(+0.24%) |
Mar 17, 2009 | 2157 | 2225 | 2152 | 2218 | 130,800 | +65.04(+3.02%) |
Mar 16, 2009 | 2122 | 2159 | 2109 | 2153 | 73,400 | +24.44(+1.15%) |
Mar 13, 2009 | 2148 | 2166 | 2125 | 2129 | 83,600 | -5.03(-0.24%) |
Mar 12, 2009 | 2128 | 2137 | 2086 | 2134 | 87,200 | -5.14(-0.24%) |
Mar 11, 2009 | 2200 | 2204 | 2133 | 2139 | 103,800 | -19.55(-0.91%) |
Mar 10, 2009 | 2097 | 2159 | 2088 | 2159 | 84,000 | +39.82(+1.88%) |
Mar 09, 2009 | 2206 | 2233 | 2116 | 2119 | 124,400 | -74.26(-3.39%) |
Mar 07, 2009 | 2181 | 2221 | 2172 | 2193 | 123,800 | -28.07(-1.26%) |
Mar 06, 2009 | 2220 | 2242 | 2173 | 2221 | 182,400 | +22.97(+1.04%) |
Mar 05, 2009 | 2077 | 2202 | 2077 | 2198 | 154,800 | +126.68(+6.12%) |
Mar 04, 2009 | 2047 | 2089 | 2037 | 2071 | 97,800 | -22.02(-1.05%) |
Mar 03, 2009 | 2066 | 2102 | 2053 | 2093 | 87,400 | +0.00(+0.00%) |
Mar 02, 2009 | 2066 | 2102 | 2053 | 2093 | 0 | +10.60(+0.51%) |
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%) |