Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 1887 | 1910 | 1882 | 1900 | 23,154,400 | +6.15(+0.32%) |
Jan 30, 2009 | 1929 | 1929 | 1889 | 1894 | 43,159,200 | -31.54(-1.64%) |
Jan 29, 2009 | 1894 | 1925 | 1884 | 1925 | 69,265,000 | +55.09(+2.95%) |
Jan 28, 2009 | 1893 | 1893 | 1854 | 1870 | 45,706,800 | -13.64(-0.72%) |
Jan 27, 2009 | 1846 | 1892 | 1839 | 1884 | 45,022,800 | +0.00(+0.00%) |
Jan 26, 2009 | 1846 | 1892 | 1839 | 1884 | 0 | +49.84(+2.72%) |
Jan 24, 2009 | 1814 | 1840 | 1795 | 1834 | 38,655,800 | +28.81(+1.60%) |
Jan 23, 2009 | 1838 | 1854 | 1802 | 1805 | 43,369,200 | +10.41(+0.58%) |
Jan 22, 2009 | 1782 | 1806 | 1750 | 1795 | 63,274,600 | -7.77(-0.43%) |
Jan 21, 2009 | 1848 | 1851 | 1796 | 1803 | 38,964,800 | -37.20(-2.02%) |
Jan 20, 2009 | 1884 | 1899 | 1822 | 1840 | 38,968,600 | +0.00(+0.00%) |
Jan 19, 2009 | 1884 | 1899 | 1822 | 1840 | 0 | -11.71(-0.63%) |
Jan 17, 2009 | 1884 | 1899 | 1852 | 1852 | 45,796,600 | -4.46(-0.24%) |
Jan 16, 2009 | 1886 | 1893 | 1840 | 1856 | 57,429,000 | -34.16(-1.81%) |
Jan 15, 2009 | 1982 | 1982 | 1880 | 1890 | 68,522,000 | -72.75(-3.71%) |
Jan 14, 2009 | 1973 | 1976 | 1951 | 1963 | 44,085,000 | -7.52(-0.38%) |
Jan 13, 2009 | 1974 | 1993 | 1966 | 1971 | 31,559,000 | +0.00(+0.00%) |
Jan 12, 2009 | 1974 | 1993 | 1966 | 1971 | 0 | -3.41(-0.17%) |
Jan 10, 2009 | 1980 | 1996 | 1960 | 1974 | 18,192,800 | -2.62(-0.13%) |
Jan 09, 2009 | 1975 | 1983 | 1950 | 1977 | 20,600,600 | -21.34(-1.07%) |
Jan 08, 2009 | 1991 | 1999 | 1975 | 1998 | 30,743,800 | +0.63(+0.03%) |
Jan 07, 2009 | 2008 | 2008 | 1979 | 1997 | 20,955,800 | -7.04(-0.35%) |
Jan 06, 2009 | 2003 | 2017 | 1970 | 2004 | 22,553,800 | +0.00(+0.00%) |
Jan 05, 2009 | 2003 | 2017 | 1970 | 2004 | 0 | +23.55(+1.19%) |
Jan 03, 2009 | 1941 | 1981 | 1924 | 1981 | 13,987,200 | +0.00(+0.00%) |
Jan 02, 2009 | 1941 | 1981 | 1924 | 1981 | 0 | +72.13(+3.78%) |
Jan 01, 2009 | 1916 | 1931 | 1905 | 1909 | 6,536,400 | +1.52(+0.08%) |
Dec 31, 2008 | 1899 | 1916 | 1886 | 1907 | 9,557,800 | +23.95(+1.27%) |
Dec 30, 2008 | 1870 | 1893 | 1868 | 1883 | 12,108,000 | +0.00(+0.00%) |
Dec 29, 2008 | 1870 | 1893 | 1868 | 1883 | 0 | +36.54(+1.98%) |
Dec 26, 2008 | 1861 | 1868 | 1841 | 1847 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 1861 | 1868 | 1841 | 1847 | 5,753,600 | -16.76(-0.90%) |
Dec 24, 2008 | 1853 | 1890 | 1850 | 1863 | 19,925,000 | +18.31(+0.99%) |
Dec 23, 2008 | 1865 | 1870 | 1842 | 1845 | 24,742,200 | +0.00(+0.00%) |
Dec 22, 2008 | 1865 | 1870 | 1842 | 1845 | 0 | -16.37(-0.88%) |
Dec 20, 2008 | 1884 | 1891 | 1849 | 1861 | 50,934,200 | -20.40(-1.08%) |
Dec 19, 2008 | 1861 | 1890 | 1852 | 1882 | 35,542,400 | +22.23(+1.20%) |
Dec 18, 2008 | 1887 | 1893 | 1833 | 1860 | 40,675,600 | -3.06(-0.16%) |
Dec 17, 2008 | 1863 | 1865 | 1830 | 1863 | 20,254,400 | -10.43(-0.56%) |
Dec 16, 2008 | 1874 | 1881 | 1852 | 1873 | 11,428,000 | +0.00(+0.00%) |
Dec 15, 2008 | 1874 | 1881 | 1852 | 1873 | 0 | +18.27(+0.98%) |
Dec 13, 2008 | 1819 | 1862 | 1804 | 1855 | 0 | -24.86(-1.32%) |
Dec 12, 2008 | 1904 | 1910 | 1876 | 1880 | 35,426,200 | -26.54(-1.39%) |
Dec 11, 2008 | 1885 | 1907 | 1871 | 1906 | 25,186,800 | +20.41(+1.08%) |
Dec 10, 2008 | 1882 | 1905 | 1862 | 1886 | 31,020,800 | -17.13(-0.90%) |
Dec 09, 2008 | 1874 | 1903 | 1858 | 1903 | 35,142,000 | +0.00(+0.00%) |
Dec 08, 2008 | 1874 | 1903 | 1858 | 1903 | 0 | +102.09(+5.67%) |
Dec 06, 2008 | 1835 | 1843 | 1789 | 1801 | 33,583,600 | -47.45(-2.57%) |
Dec 05, 2008 | 1847 | 1880 | 1830 | 1848 | 43,743,000 | +0.31(+0.02%) |
Dec 04, 2008 | 1834 | 1856 | 1800 | 1848 | 33,718,200 | +33.86(+1.87%) |
Dec 03, 2008 | 1764 | 1815 | 1757 | 1814 | 34,957,200 | +28.36(+1.59%) |
Dec 02, 2008 | 1879 | 1881 | 1780 | 1786 | 24,878,800 | +0.00(+0.00%) |
Dec 01, 2008 | 1879 | 1881 | 1780 | 1786 | 0 | -95.67(-5.08%) |
Nov 29, 2008 | 1875 | 1881 | 1838 | 1881 | 34,282,800 | +14.50(+0.78%) |
Nov 28, 2008 | 1839 | 1867 | 1826 | 1867 | 28,604,600 | +57.70(+3.19%) |
Nov 27, 2008 | 1843 | 1850 | 1787 | 1809 | 32,568,600 | -39.63(-2.14%) |
Nov 26, 2008 | 1819 | 1880 | 1812 | 1849 | 60,373,400 | +20.71(+1.13%) |
Nov 25, 2008 | 1805 | 1844 | 1798 | 1828 | 30,901,800 | +0.00(+0.00%) |
Nov 24, 2008 | 1805 | 1844 | 1798 | 1828 | 0 | +44.48(+2.49%) |
Nov 22, 2008 | 1873 | 1895 | 1784 | 1784 | 33,290,200 | -78.29(-4.20%) |
Nov 21, 2008 | 1899 | 1905 | 1846 | 1862 | 29,126,800 | -83.31(-4.28%) |
Nov 20, 2008 | 2042 | 2043 | 1945 | 1945 | 27,842,400 | -85.66(-4.22%) |
Nov 19, 2008 | 2033 | 2039 | 1993 | 2031 | 25,950,000 | -3.32(-0.16%) |
Nov 18, 2008 | 2070 | 2080 | 2002 | 2034 | 22,058,400 | +0.00(+0.00%) |
Nov 17, 2008 | 2070 | 2080 | 2002 | 2034 | 0 | -26.80(-1.30%) |
Nov 15, 2008 | 2125 | 2127 | 2050 | 2061 | 22,463,000 | -1.74(-0.08%) |
Nov 14, 2008 | 2032 | 2090 | 2022 | 2063 | 19,841,600 | +5.36(+0.26%) |
Nov 13, 2008 | 2168 | 2169 | 2051 | 2057 | 21,501,400 | -75.78(-3.55%) |
Nov 12, 2008 | 2171 | 2171 | 2122 | 2133 | 16,452,000 | -54.65(-2.50%) |
Nov 11, 2008 | 2202 | 2228 | 2182 | 2188 | 17,071,400 | +0.00(+0.00%) |
Nov 10, 2008 | 2202 | 2228 | 2182 | 2188 | 0 | +31.30(+1.45%) |
Nov 08, 2008 | 2130 | 2178 | 2108 | 2157 | 19,985,000 | +23.72(+1.11%) |
Nov 07, 2008 | 2162 | 2197 | 2119 | 2133 | 26,148,600 | -66.56(-3.03%) |
Nov 06, 2008 | 2239 | 2239 | 2182 | 2199 | 28,572,200 | -34.23(-1.53%) |
Nov 05, 2008 | 2170 | 2234 | 2165 | 2234 | 32,314,000 | +60.60(+2.79%) |
Nov 04, 2008 | 2132 | 2173 | 2127 | 2173 | 20,507,600 | +0.00(+0.00%) |