Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 39637 | 40273 | 39185 | 39301 | 1,477,600 | -337.00(-0.85%) |
Jan 30, 2009 | 40229 | 40229 | 39369 | 39638 | 1,330,400 | -589.00(-1.46%) |
Jan 29, 2009 | 38704 | 40438 | 38704 | 40227 | 2,132,400 | +1528.00(+3.95%) |
Jan 28, 2009 | 38511 | 39025 | 38422 | 38699 | 1,423,800 | +190.00(+0.49%) |
Jan 27, 2009 | 38130 | 39065 | 37831 | 38509 | 1,493,800 | +0.00(+0.00%) |
Jan 26, 2009 | 38130 | 39065 | 37831 | 38509 | 0 | +377.00(+0.99%) |
Jan 24, 2009 | 37891 | 38660 | 36744 | 38132 | 1,433,000 | +238.00(+0.63%) |
Jan 23, 2009 | 38543 | 38845 | 37255 | 37894 | 1,744,600 | -649.00(-1.68%) |
Jan 22, 2009 | 37279 | 38543 | 37279 | 38543 | 1,672,000 | +1271.00(+3.41%) |
Jan 21, 2009 | 38828 | 39174 | 37272 | 37272 | 1,417,800 | -1556.00(-4.01%) |
Jan 20, 2009 | 39351 | 39570 | 38700 | 38828 | 791,000 | +0.00(+0.00%) |
Jan 19, 2009 | 39351 | 39570 | 38700 | 38828 | 0 | -514.00(-1.31%) |
Jan 17, 2009 | 39149 | 39904 | 38578 | 39342 | 1,734,200 | +191.00(+0.49%) |
Jan 16, 2009 | 37993 | 39197 | 36806 | 39151 | 2,029,400 | +1169.00(+3.08%) |
Jan 15, 2009 | 39537 | 39570 | 37658 | 37982 | 2,198,400 | -1562.00(-3.95%) |
Jan 14, 2009 | 39397 | 40323 | 38623 | 39544 | 1,798,400 | +141.00(+0.36%) |
Jan 13, 2009 | 41585 | 41585 | 39345 | 39403 | 1,554,600 | +0.00(+0.00%) |
Jan 12, 2009 | 41585 | 41585 | 39345 | 39403 | 0 | -2180.00(-5.24%) |
Jan 10, 2009 | 41992 | 42525 | 41181 | 41583 | 1,573,400 | -408.00(-0.97%) |
Jan 09, 2009 | 40819 | 41991 | 40251 | 41991 | 1,556,000 | +1171.00(+2.87%) |
Jan 08, 2009 | 42308 | 42308 | 40563 | 40820 | 1,383,600 | -1492.00(-3.53%) |
Jan 07, 2009 | 41520 | 42363 | 41520 | 42312 | 1,791,000 | +793.00(+1.91%) |
Jan 06, 2009 | 40243 | 41889 | 39526 | 41519 | 1,909,200 | +0.00(+0.00%) |
Jan 05, 2009 | 40243 | 41889 | 39526 | 41519 | 0 | +1275.00(+3.17%) |
Jan 03, 2009 | 37550 | 40265 | 37550 | 40244 | 1,055,200 | +0.00(+0.00%) |
Jan 02, 2009 | 37550 | 40265 | 37550 | 40244 | 0 | +2693.70(+7.17%) |
Jan 01, 2009 | 37550 | 37550 | 37550 | 37550 | 0 | +0.30(+0.00%) |
Dec 31, 2008 | 37070 | 37783 | 37065 | 37550 | 1,569,800 | +490.00(+1.32%) |
Dec 30, 2008 | 36864 | 37631 | 36638 | 37060 | 984,800 | +0.00(+0.00%) |
Dec 29, 2008 | 36864 | 37631 | 36638 | 37060 | 0 | +196.00(+0.53%) |
Dec 27, 2008 | 36470 | 37136 | 36334 | 36864 | 508,600 | +0.00(+0.00%) |
Dec 26, 2008 | 36470 | 37136 | 36334 | 36864 | 0 | +393.20(+1.08%) |
Dec 25, 2008 | 36471 | 36471 | 36471 | 36471 | 0 | -0.20(-0.00%) |
Dec 24, 2008 | 37617 | 38005 | 36452 | 36471 | 860,000 | -1148.00(-3.05%) |
Dec 23, 2008 | 39140 | 39452 | 37478 | 37619 | 1,275,600 | +0.00(+0.00%) |
Dec 22, 2008 | 39140 | 39452 | 37478 | 37619 | 0 | -1512.00(-3.86%) |
Dec 20, 2008 | 39535 | 39785 | 38728 | 39131 | 1,219,200 | -405.00(-1.02%) |
Dec 19, 2008 | 39947 | 40498 | 38995 | 39536 | 1,696,200 | -411.00(-1.03%) |
Dec 18, 2008 | 39993 | 40361 | 39121 | 39947 | 2,284,800 | -46.00(-0.12%) |
Dec 17, 2008 | 38324 | 39993 | 38324 | 39993 | 1,614,000 | +1673.00(+4.37%) |
Dec 16, 2008 | 39368 | 39735 | 38320 | 38320 | 1,631,600 | +0.00(+0.00%) |
Dec 15, 2008 | 39368 | 39735 | 38320 | 38320 | 0 | -1054.00(-2.68%) |
Dec 13, 2008 | 38517 | 39374 | 37014 | 39374 | 1,692,800 | +855.00(+2.22%) |
Dec 12, 2008 | 39009 | 39880 | 38515 | 38519 | 1,952,400 | -485.00(-1.24%) |
Dec 11, 2008 | 37972 | 39748 | 37972 | 39004 | 2,233,000 | +1036.00(+2.73%) |
Dec 10, 2008 | 38285 | 38863 | 37653 | 37968 | 2,011,600 | -317.00(-0.83%) |
Dec 09, 2008 | 35347 | 38426 | 35347 | 38285 | 2,422,400 | +0.00(+0.00%) |
Dec 08, 2008 | 35347 | 38426 | 35347 | 38285 | 0 | +2938.00(+8.31%) |
Dec 06, 2008 | 35125 | 35435 | 34013 | 35347 | 1,929,800 | +219.00(+0.62%) |
Dec 05, 2008 | 35311 | 35944 | 35128 | 35128 | 1,264,800 | -169.00(-0.48%) |
Dec 04, 2008 | 35001 | 35476 | 33798 | 35297 | 2,237,800 | +296.00(+0.85%) |
Dec 03, 2008 | 34743 | 35734 | 34743 | 35001 | 1,596,400 | +260.00(+0.75%) |
Dec 02, 2008 | 36596 | 36596 | 34396 | 34741 | 1,458,800 | +0.00(+0.00%) |
Dec 01, 2008 | 36596 | 36596 | 34396 | 34741 | 0 | -1855.00(-5.07%) |
Nov 29, 2008 | 36216 | 37217 | 35944 | 36596 | 1,547,400 | +383.00(+1.06%) |
Nov 28, 2008 | 36470 | 36817 | 36114 | 36213 | 878,600 | -257.00(-0.70%) |
Nov 27, 2008 | 34814 | 36877 | 34319 | 36470 | 2,075,200 | +1657.00(+4.76%) |
Nov 26, 2008 | 34189 | 35532 | 33620 | 34813 | 1,712,200 | +624.00(+1.83%) |
Nov 25, 2008 | 31255 | 34382 | 31255 | 34189 | 1,995,600 | +0.00(+0.00%) |
Nov 24, 2008 | 31255 | 34382 | 31255 | 34189 | 0 | +2938.00(+9.40%) |
Nov 22, 2008 | 33403 | 33403 | 31081 | 31251 | 1,894,800 | +0.00(+0.00%) |
Nov 21, 2008 | 33403 | 33403 | 31081 | 31251 | 0 | -2154.00(-6.45%) |
Nov 20, 2008 | 34098 | 34786 | 33275 | 33405 | 1,567,200 | -690.00(-2.02%) |
Nov 19, 2008 | 35698 | 35698 | 33882 | 34095 | 1,750,800 | -1622.00(-4.54%) |
Nov 18, 2008 | 35777 | 36373 | 34427 | 35717 | 1,393,600 | +0.00(+0.00%) |
Nov 17, 2008 | 35777 | 36373 | 34427 | 35717 | 0 | -72.00(-0.20%) |
Nov 15, 2008 | 36003 | 36697 | 35016 | 35789 | 1,628,600 | -204.00(-0.57%) |
Nov 14, 2008 | 34374 | 36244 | 33645 | 35993 | 1,890,000 | +1619.00(+4.71%) |
Nov 13, 2008 | 37261 | 37261 | 34221 | 34374 | 2,413,400 | -2888.00(-7.75%) |
Nov 12, 2008 | 36775 | 37629 | 35499 | 37262 | 1,536,400 | +486.00(+1.32%) |
Nov 11, 2008 | 36672 | 38725 | 36298 | 36776 | 1,467,000 | +0.00(+0.00%) |
Nov 10, 2008 | 36672 | 38725 | 36298 | 36776 | 0 | +111.00(+0.30%) |
Nov 08, 2008 | 36362 | 37716 | 36297 | 36665 | 1,764,400 | +303.00(+0.83%) |
Nov 07, 2008 | 37786 | 37786 | 35387 | 36362 | 1,999,000 | -1424.00(-3.77%) |
Nov 06, 2008 | 40245 | 40245 | 37711 | 37786 | 2,127,800 | -2469.00(-6.13%) |
Nov 05, 2008 | 38256 | 41003 | 38256 | 40255 | 2,134,200 | +2006.00(+5.24%) |
Nov 04, 2008 | 37261 | 38545 | 36938 | 38249 | 1,676,800 | +0.00(+0.00%) |