Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3296 | 3314 | 3264 | 3297 | 0 | -0.50(-0.02%) |
Feb 26, 2009 | 3282 | 3316 | 3276 | 3297 | 0 | +15.90(+0.48%) |
Feb 25, 2009 | 3306 | 3332 | 3271 | 3282 | 0 | -3.50(-0.11%) |
Feb 24, 2009 | 3288 | 3291 | 3255 | 3285 | 0 | -19.10(-0.58%) |
Feb 23, 2009 | 3340 | 3340 | 3269 | 3304 | 0 | -48.90(-1.46%) |
Feb 20, 2009 | 3398 | 3399 | 3334 | 3353 | 0 | -45.00(-1.32%) |
Feb 19, 2009 | 3367 | 3423 | 3346 | 3398 | 0 | +31.10(+0.92%) |
Feb 18, 2009 | 3387 | 3389 | 3324 | 3367 | 0 | -45.30(-1.33%) |
Feb 17, 2009 | 3454 | 3482 | 3398 | 3412 | 0 | -49.10(-1.42%) |
Feb 16, 2009 | 3488 | 3488 | 3446 | 3461 | 0 | -35.40(-1.01%) |
Feb 13, 2009 | 3453 | 3498 | 3451 | 3497 | 0 | +38.20(+1.10%) |
Feb 12, 2009 | 3419 | 3493 | 3418 | 3458 | 0 | +40.40(+1.18%) |
Feb 11, 2009 | 3402 | 3418 | 3355 | 3418 | 0 | -10.50(-0.31%) |
Feb 10, 2009 | 3452 | 3459 | 3405 | 3429 | 0 | -17.20(-0.50%) |
Feb 09, 2009 | 3432 | 3463 | 3430 | 3446 | 0 | +38.30(+1.12%) |
Feb 06, 2009 | 3383 | 3432 | 3383 | 3408 | 0 | +34.90(+1.03%) |
Feb 05, 2009 | 3401 | 3404 | 3362 | 3373 | 0 | -9.70(-0.29%) |
Feb 04, 2009 | 3444 | 3454 | 3375 | 3382 | 0 | -66.80(-1.94%) |
Feb 03, 2009 | 3450 | 3516 | 3448 | 3449 | 0 | +5.60(+0.16%) |
Feb 02, 2009 | 3460 | 3467 | 3427 | 3444 | 0 | -34.60(-0.99%) |
Jan 30, 2009 | 3450 | 3485 | 3410 | 3478 | 0 | +16.80(+0.49%) |
Jan 29, 2009 | 3461 | 3496 | 3443 | 3461 | 0 | +26.20(+0.76%) |
Jan 28, 2009 | 3398 | 3445 | 3366 | 3435 | 0 | +42.80(+1.26%) |
Jan 27, 2009 | 3329 | 3394 | 3327 | 3392 | 0 | +92.00(+2.79%) |
Jan 26, 2009 | 3300 | 3300 | 3300 | 3300 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 3419 | 3419 | 3300 | 3300 | 0 | -131.60(-3.83%) |
Jan 22, 2009 | 3407 | 3440 | 3398 | 3432 | 0 | +37.10(+1.09%) |
Jan 21, 2009 | 3410 | 3411 | 3364 | 3395 | 0 | -30.20(-0.88%) |
Jan 20, 2009 | 3509 | 3509 | 3394 | 3425 | 0 | -106.00(-3.00%) |
Jan 19, 2009 | 3500 | 3543 | 3500 | 3531 | 0 | +36.10(+1.03%) |
Jan 16, 2009 | 3494 | 3519 | 3487 | 3495 | 0 | +18.10(+0.52%) |
Jan 15, 2009 | 3591 | 3592 | 3463 | 3477 | 0 | -147.50(-4.07%) |
Jan 14, 2009 | 3602 | 3628 | 3581 | 3624 | 0 | +30.40(+0.85%) |
Jan 13, 2009 | 3609 | 3609 | 3556 | 3594 | 0 | -30.10(-0.83%) |
Jan 12, 2009 | 3669 | 3669 | 3603 | 3624 | 0 | -56.40(-1.53%) |
Jan 09, 2009 | 3654 | 3687 | 3644 | 3680 | 0 | +36.80(+1.01%) |
Jan 08, 2009 | 3699 | 3700 | 3615 | 3644 | 0 | -84.60(-2.27%) |
Jan 07, 2009 | 3712 | 3762 | 3711 | 3728 | 0 | +39.00(+1.06%) |
Jan 06, 2009 | 3643 | 3706 | 3643 | 3689 | 0 | +50.30(+1.38%) |
Jan 05, 2009 | 3680 | 3710 | 3623 | 3639 | 0 | -16.80(-0.46%) |
Jan 02, 2009 | 3661 | 3704 | 3622 | 3656 | 0 | -3.60(-0.10%) |
Jan 01, 2009 | 3659 | 3659 | 3659 | 3659 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3602 | 3666 | 3602 | 3659 | 0 | +67.90(+1.89%) |
Dec 30, 2008 | 3557 | 3606 | 3534 | 3591 | 0 | +37.20(+1.05%) |
Dec 29, 2008 | 3526 | 3586 | 3511 | 3554 | 0 | +39.20(+1.12%) |
Dec 26, 2008 | 3515 | 3515 | 3515 | 3515 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 3515 | 3515 | 3515 | 3515 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 3471 | 3530 | 3466 | 3515 | 0 | +46.80(+1.35%) |
Dec 23, 2008 | 3487 | 3507 | 3436 | 3468 | 0 | -24.10(-0.69%) |
Dec 22, 2008 | 3551 | 3556 | 3489 | 3492 | 0 | -54.90(-1.55%) |
Dec 19, 2008 | 3500 | 3553 | 3456 | 3547 | 0 | +25.50(+0.72%) |
Dec 18, 2008 | 3521 | 3522 | 3466 | 3522 | 0 | +6.70(+0.19%) |
Dec 17, 2008 | 3513 | 3574 | 3496 | 3515 | 0 | +16.10(+0.46%) |
Dec 16, 2008 | 3533 | 3533 | 3456 | 3499 | 0 | -36.80(-1.04%) |
Dec 15, 2008 | 3474 | 3599 | 3474 | 3536 | 0 | +83.20(+2.41%) |
Dec 12, 2008 | 3524 | 3524 | 3419 | 3452 | 0 | -81.70(-2.31%) |
Dec 11, 2008 | 3590 | 3602 | 3493 | 3534 | 0 | -39.10(-1.09%) |
Dec 10, 2008 | 3538 | 3584 | 3492 | 3573 | 0 | +39.60(+1.12%) |
Dec 09, 2008 | 3575 | 3576 | 3495 | 3534 | 0 | -20.10(-0.57%) |
Dec 08, 2008 | 3442 | 3568 | 3441 | 3554 | 0 | +126.60(+3.69%) |
Dec 05, 2008 | 3449 | 3490 | 3424 | 3427 | 0 | -40.90(-1.18%) |
Dec 04, 2008 | 3493 | 3544 | 3459 | 3468 | 0 | -8.40(-0.24%) |
Dec 03, 2008 | 3496 | 3559 | 3444 | 3476 | 0 | +3.10(+0.09%) |
Dec 02, 2008 | 3576 | 3576 | 3473 | 3473 | 0 | -145.60(-4.02%) |