Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2008 | 1866 | 1896 | 1838 | 1895 | 0 | +23.45(+1.25%) |
Nov 29, 2008 | 1902 | 1915 | 1856 | 1871 | 77,800 | -46.70(-2.44%) |
Nov 28, 2008 | 2013 | 2022 | 1916 | 1918 | 122,400 | +19.98(+1.05%) |
Nov 27, 2008 | 1890 | 1915 | 1873 | 1898 | 65,200 | +9.17(+0.49%) |
Nov 26, 2008 | 1925 | 1939 | 1858 | 1889 | 69,600 | -8.35(-0.44%) |
Nov 25, 2008 | 1961 | 1974 | 1893 | 1897 | 84,600 | +0.00(+0.00%) |
Nov 24, 2008 | 1961 | 1974 | 1893 | 1897 | 0 | -72.33(-3.67%) |
Nov 22, 2008 | 1933 | 2013 | 1893 | 1969 | 127,200 | -14.37(-0.72%) |
Nov 21, 2008 | 1977 | 2031 | 1957 | 1984 | 130,800 | -33.71(-1.67%) |
Nov 20, 2008 | 1889 | 2024 | 1884 | 2017 | 128,800 | +115.04(+6.05%) |
Nov 19, 2008 | 2021 | 2051 | 1890 | 1902 | 156,600 | -128.05(-6.31%) |
Nov 18, 2008 | 1981 | 2031 | 1964 | 2030 | 136,800 | +0.00(+0.00%) |
Nov 17, 2008 | 1981 | 2031 | 1964 | 2030 | 0 | +44.04(+2.22%) |
Nov 15, 2008 | 1944 | 1987 | 1922 | 1986 | 130,400 | +58.83(+3.05%) |
Nov 14, 2008 | 1837 | 1943 | 1826 | 1928 | 121,000 | +68.50(+3.68%) |
Nov 13, 2008 | 1820 | 1864 | 1815 | 1859 | 65,800 | +15.50(+0.84%) |
Nov 12, 2008 | 1872 | 1888 | 1841 | 1844 | 90,800 | -31.19(-1.66%) |
Nov 11, 2008 | 1782 | 1876 | 1782 | 1875 | 91,200 | +0.00(+0.00%) |
Nov 10, 2008 | 1782 | 1876 | 1782 | 1875 | 0 | +127.09(+7.27%) |
Nov 08, 2008 | 1687 | 1762 | 1681 | 1748 | 46,800 | +29.99(+1.75%) |
Nov 07, 2008 | 1720 | 1728 | 1703 | 1718 | 45,600 | -42.89(-2.44%) |
Nov 06, 2008 | 1716 | 1788 | 1716 | 1761 | 60,400 | +53.91(+3.16%) |
Nov 05, 2008 | 1708 | 1717 | 1679 | 1707 | 39,200 | -13.07(-0.76%) |
Nov 04, 2008 | 1714 | 1750 | 1703 | 1720 | 35,800 | +0.00(+0.00%) |