Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 2999 | 3028 | 2949 | 2974 | 178,904,704 | -35.83(-1.19%) |
Jan 30, 2009 | 3054 | 3064 | 2986 | 3010 | 153,131,808 | -66.26(-2.15%) |
Jan 29, 2009 | 2998 | 3086 | 2990 | 3076 | 188,188,096 | +121.48(+4.11%) |
Jan 28, 2009 | 2970 | 2971 | 2908 | 2955 | 155,556,608 | -0.84(-0.03%) |
Jan 27, 2009 | 2839 | 2968 | 2835 | 2955 | 170,960,704 | +0.00(+0.00%) |
Jan 26, 2009 | 2839 | 2968 | 2835 | 2955 | 0 | +106.23(+3.73%) |
Jan 24, 2009 | 2869 | 2886 | 2770 | 2849 | 169,838,304 | -20.48(-0.71%) |
Jan 23, 2009 | 2965 | 2981 | 2865 | 2870 | 163,124,096 | -35.95(-1.24%) |
Jan 22, 2009 | 2885 | 2948 | 2842 | 2906 | 228,844,304 | -19.71(-0.67%) |
Jan 21, 2009 | 2985 | 3032 | 2913 | 2925 | 149,771,200 | -64.41(-2.15%) |
Jan 20, 2009 | 3070 | 3083 | 2950 | 2990 | 122,394,496 | +0.00(+0.00%) |
Jan 19, 2009 | 3070 | 3083 | 2950 | 2990 | 0 | -27.06(-0.90%) |
Jan 17, 2009 | 3059 | 3108 | 3010 | 3017 | 168,809,904 | +20.87(+0.70%) |
Jan 16, 2009 | 3057 | 3072 | 2963 | 2996 | 171,376,704 | -56.12(-1.84%) |
Jan 15, 2009 | 3217 | 3219 | 3018 | 3052 | 170,760,496 | -145.89(-4.56%) |
Jan 14, 2009 | 3232 | 3235 | 3154 | 3198 | 140,367,104 | -48.23(-1.49%) |
Jan 13, 2009 | 3288 | 3305 | 3236 | 3246 | 103,393,400 | +0.00(+0.00%) |
Jan 12, 2009 | 3288 | 3305 | 3236 | 3246 | 0 | -53.38(-1.62%) |
Jan 10, 2009 | 3338 | 3368 | 3271 | 3300 | 110,150,496 | -24.83(-0.75%) |
Jan 09, 2009 | 3309 | 3346 | 3270 | 3324 | 117,238,096 | -21.76(-0.65%) |
Jan 08, 2009 | 3379 | 3403 | 3317 | 3346 | 143,934,592 | -50.13(-1.48%) |
Jan 07, 2009 | 3373 | 3426 | 3339 | 3396 | 131,786,400 | +36.30(+1.08%) |
Jan 06, 2009 | 3381 | 3383 | 3323 | 3360 | 121,291,200 | +0.00(+0.00%) |
Jan 05, 2009 | 3381 | 3383 | 3323 | 3360 | 0 | +10.23(+0.31%) |
Jan 03, 2009 | 3241 | 3350 | 3220 | 3350 | 76,923,000 | +0.00(+0.00%) |
Jan 02, 2009 | 3241 | 3350 | 3220 | 3350 | 0 | +131.72(+4.09%) |
Jan 01, 2009 | 3242 | 3264 | 3218 | 3218 | 39,347,200 | +0.84(+0.03%) |
Dec 31, 2008 | 3160 | 3217 | 3151 | 3217 | 65,048,600 | +86.41(+2.76%) |
Dec 30, 2008 | 3139 | 3169 | 3105 | 3131 | 58,312,200 | +0.00(+0.00%) |
Dec 29, 2008 | 3139 | 3169 | 3105 | 3131 | 0 | +14.51(+0.47%) |
Dec 26, 2008 | 3115 | 3150 | 3095 | 3116 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 3111 | 3150 | 3095 | 3116 | 30,572,600 | -12.20(-0.39%) |
Dec 24, 2008 | 3154 | 3188 | 3128 | 3128 | 89,696,200 | -22.95(-0.73%) |
Dec 23, 2008 | 3202 | 3209 | 3151 | 3151 | 121,440,896 | +0.00(+0.00%) |
Dec 22, 2008 | 3202 | 3209 | 3151 | 3151 | 0 | -74.54(-2.31%) |
Dec 20, 2008 | 3190 | 3249 | 3147 | 3226 | 213,878,592 | -8.25(-0.26%) |
Dec 19, 2008 | 3247 | 3260 | 3197 | 3234 | 157,125,600 | -7.77(-0.24%) |
Dec 18, 2008 | 3282 | 3305 | 3188 | 3242 | 173,590,496 | -9.74(-0.30%) |
Dec 17, 2008 | 3186 | 3252 | 3177 | 3252 | 131,834,400 | +66.00(+2.07%) |
Dec 16, 2008 | 3258 | 3269 | 3172 | 3186 | 121,986,800 | +0.00(+0.00%) |
Dec 15, 2008 | 3258 | 3269 | 3172 | 3186 | 0 | -27.94(-0.87%) |
Dec 13, 2008 | 3172 | 3242 | 3115 | 3214 | 0 | -92.53(-2.80%) |
Dec 12, 2008 | 3309 | 3343 | 3263 | 3306 | 129,274,704 | -14.18(-0.43%) |
Dec 11, 2008 | 3310 | 3331 | 3262 | 3320 | 141,428,000 | +22.51(+0.68%) |
Dec 10, 2008 | 3211 | 3343 | 3199 | 3298 | 199,281,200 | +50.32(+1.55%) |
Dec 09, 2008 | 3190 | 3253 | 3154 | 3247 | 191,470,592 | +0.00(+0.00%) |
Dec 08, 2008 | 3190 | 3253 | 3154 | 3247 | 0 | +259.47(+8.68%) |
Dec 06, 2008 | 3119 | 3128 | 2957 | 2988 | 170,763,504 | -173.15(-5.48%) |
Dec 05, 2008 | 3160 | 3257 | 3109 | 3161 | 169,385,296 | -5.49(-0.17%) |
Dec 04, 2008 | 3147 | 3184 | 3056 | 3167 | 136,411,808 | +13.75(+0.44%) |
Dec 03, 2008 | 3030 | 3160 | 3012 | 3153 | 162,809,200 | +72.47(+2.35%) |
Dec 02, 2008 | 3261 | 3272 | 3072 | 3080 | 137,255,200 | +0.00(+0.00%) |
Dec 01, 2008 | 3261 | 3272 | 3072 | 3080 | 0 | -182.25(-5.59%) |
Nov 29, 2008 | 3239 | 3263 | 3177 | 3263 | 144,639,696 | +12.29(+0.38%) |
Nov 28, 2008 | 3223 | 3255 | 3205 | 3250 | 110,609,696 | +80.54(+2.54%) |
Nov 27, 2008 | 3184 | 3213 | 3095 | 3170 | 157,880,800 | -39.71(-1.24%) |
Nov 26, 2008 | 3126 | 3275 | 3104 | 3210 | 222,082,496 | +37.45(+1.18%) |
Nov 25, 2008 | 2960 | 3172 | 2931 | 3172 | 219,127,696 | +0.00(+0.00%) |
Nov 24, 2008 | 2960 | 3172 | 2931 | 3172 | 0 | +290.85(+10.09%) |
Nov 22, 2008 | 3005 | 3041 | 2838 | 2881 | 230,950,592 | -99.16(-3.33%) |
Nov 21, 2008 | 3000 | 3037 | 2909 | 2980 | 236,556,192 | -107.47(-3.48%) |
Nov 20, 2008 | 3216 | 3216 | 3085 | 3088 | 182,591,392 | -129.51(-4.03%) |
Nov 19, 2008 | 3194 | 3228 | 3104 | 3217 | 176,680,992 | +35.37(+1.11%) |
Nov 18, 2008 | 3284 | 3310 | 3167 | 3182 | 151,743,392 | +0.00(+0.00%) |
Nov 17, 2008 | 3284 | 3310 | 3167 | 3182 | 0 | -109.44(-3.32%) |
Nov 15, 2008 | 3371 | 3379 | 3270 | 3291 | 166,656,992 | +22.01(+0.67%) |
Nov 14, 2008 | 3196 | 3294 | 3184 | 3269 | 161,551,808 | +35.50(+1.10%) |
Nov 13, 2008 | 3407 | 3410 | 3208 | 3234 | 169,349,696 | -102.45(-3.07%) |
Nov 12, 2008 | 3454 | 3460 | 3328 | 3336 | 139,342,496 | -169.34(-4.83%) |
Nov 11, 2008 | 3559 | 3612 | 3490 | 3506 | 129,569,200 | +0.00(+0.00%) |
Nov 10, 2008 | 3559 | 3612 | 3490 | 3506 | 0 | +36.63(+1.06%) |
Nov 08, 2008 | 3393 | 3510 | 3351 | 3469 | 159,761,600 | +81.87(+2.42%) |
Nov 07, 2008 | 3504 | 3575 | 3378 | 3387 | 219,323,696 | -230.86(-6.38%) |
Nov 06, 2008 | 3668 | 3675 | 3569 | 3618 | 189,891,200 | -72.98(-1.98%) |
Nov 05, 2008 | 3545 | 3691 | 3519 | 3691 | 208,249,408 | +163.12(+4.62%) |
Nov 04, 2008 | 3513 | 3528 | 3460 | 3528 | 144,416,096 | +0.00(+0.00%) |