Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1127 | 1137 | 1082 | 1090 | 0 | -27.32(-2.45%) |
Jan 29, 2009 | 1118 | 1142 | 1106 | 1117 | 0 | -8.89(-0.79%) |
Jan 28, 2009 | 1126 | 1140 | 1104 | 1126 | 0 | +13.64(+1.23%) |
Jan 27, 2009 | 1116 | 1129 | 1096 | 1112 | 0 | +1.47(+0.13%) |
Jan 26, 2009 | 1083 | 1123 | 1079 | 1111 | 0 | +30.22(+2.80%) |
Jan 23, 2009 | 1055 | 1086 | 1043 | 1080 | 0 | +8.58(+0.80%) |
Jan 22, 2009 | 1057 | 1083 | 1049 | 1072 | 0 | +2.56(+0.24%) |
Jan 21, 2009 | 1063 | 1075 | 1037 | 1069 | 0 | +14.63(+1.39%) |
Jan 20, 2009 | 1079 | 1103 | 1052 | 1055 | 0 | -27.49(-2.54%) |
Jan 19, 2009 | 1073 | 1092 | 1062 | 1082 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 1073 | 1092 | 1062 | 1082 | 0 | +23.22(+2.19%) |
Jan 15, 2009 | 1051 | 1064 | 1034 | 1059 | 0 | +6.29(+0.60%) |
Jan 14, 2009 | 1051 | 1061 | 1023 | 1053 | 0 | -10.39(-0.98%) |
Jan 13, 2009 | 1080 | 1088 | 1053 | 1063 | 0 | -21.43(-1.98%) |
Jan 12, 2009 | 1082 | 1102 | 1073 | 1084 | 0 | +2.98(+0.28%) |
Jan 09, 2009 | 1098 | 1106 | 1073 | 1082 | 0 | -12.02(-1.10%) |
Jan 08, 2009 | 1086 | 1099 | 1074 | 1094 | 0 | +6.37(+0.59%) |
Jan 07, 2009 | 1093 | 1108 | 1077 | 1087 | 0 | -18.28(-1.65%) |
Jan 06, 2009 | 1115 | 1133 | 1094 | 1105 | 0 | -4.92(-0.44%) |
Jan 05, 2009 | 1103 | 1120 | 1093 | 1110 | 0 | +5.16(+0.47%) |
Jan 02, 2009 | 1084 | 1112 | 1074 | 1105 | 0 | +22.37(+2.07%) |
Jan 01, 2009 | 1062 | 1090 | 1053 | 1083 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1062 | 1090 | 1053 | 1083 | 0 | +20.03(+1.88%) |
Dec 30, 2008 | 1048 | 1068 | 1039 | 1063 | 0 | +19.07(+1.83%) |
Dec 29, 2008 | 1044 | 1051 | 1027 | 1044 | 0 | -3.48(-0.33%) |
Dec 26, 2008 | 1045 | 1056 | 1037 | 1047 | 0 | +7.17(+0.69%) |
Dec 25, 2008 | 1032 | 1046 | 1024 | 1040 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 1032 | 1046 | 1024 | 1040 | 0 | +9.98(+0.97%) |
Dec 23, 2008 | 1049 | 1057 | 1022 | 1030 | 0 | -12.99(-1.25%) |
Dec 22, 2008 | 1052 | 1067 | 1023 | 1043 | 0 | -6.44(-0.61%) |
Dec 19, 2008 | 1057 | 1081 | 1036 | 1049 | 0 | +1.81(+0.17%) |
Dec 18, 2008 | 1056 | 1075 | 1035 | 1048 | 0 | -2.65(-0.25%) |
Dec 17, 2008 | 1073 | 1080 | 1044 | 1050 | 0 | -35.35(-3.26%) |
Dec 16, 2008 | 1054 | 1090 | 1046 | 1086 | 0 | +36.13(+3.44%) |
Dec 15, 2008 | 1070 | 1081 | 1034 | 1050 | 0 | -18.30(-1.71%) |
Dec 12, 2008 | 1031 | 1074 | 1021 | 1068 | 0 | +10.09(+0.95%) |
Dec 11, 2008 | 1063 | 1089 | 1045 | 1058 | 0 | -14.31(-1.33%) |
Dec 10, 2008 | 1053 | 1082 | 1042 | 1072 | 0 | +30.91(+2.97%) |
Dec 09, 2008 | 1054 | 1073 | 1031 | 1041 | 0 | -18.92(-1.78%) |
Dec 08, 2008 | 1068 | 1088 | 1034 | 1060 | 0 | +11.57(+1.10%) |
Dec 05, 2008 | 1011 | 1056 | 979.03 | 1049 | 0 | +23.80(+2.32%) |
Dec 04, 2008 | 1073 | 1086 | 1007 | 1025 | 0 | -58.03(-5.36%) |
Dec 03, 2008 | 1047 | 1088 | 1025 | 1083 | 0 | +27.13(+2.57%) |
Dec 02, 2008 | 1040 | 1066 | 1016 | 1056 | 0 | +28.97(+2.82%) |
Dec 01, 2008 | 1083 | 1093 | 1024 | 1027 | 0 | -73.95(-6.72%) |
Nov 28, 2008 | 1077 | 1104 | 1067 | 1101 | 0 | +20.85(+1.93%) |
Nov 27, 2008 | 1050 | 1088 | 1033 | 1080 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 1050 | 1088 | 1033 | 1080 | 0 | +13.78(+1.29%) |
Nov 25, 2008 | 1074 | 1098 | 1039 | 1066 | 0 | +3.91(+0.37%) |
Nov 24, 2008 | 1043 | 1089 | 1020 | 1062 | 0 | +26.16(+2.53%) |
Nov 21, 2008 | 968.04 | 1046 | 941.45 | 1036 | 0 | +86.31(+9.09%) |
Nov 20, 2008 | 1006 | 1029 | 934.85 | 949.58 | 0 | -65.41(-6.44%) |
Nov 19, 2008 | 1045 | 1077 | 1009 | 1015 | 0 | -34.23(-3.26%) |
Nov 18, 2008 | 1046 | 1070 | 1013 | 1049 | 0 | +4.58(+0.44%) |
Nov 17, 2008 | 1031 | 1078 | 1015 | 1045 | 0 | +4.51(+0.43%) |
Nov 14, 2008 | 1058 | 1097 | 1014 | 1040 | 0 | -45.68(-4.21%) |
Nov 13, 2008 | 1014 | 1089 | 985.39 | 1086 | 0 | +75.73(+7.50%) |
Nov 12, 2008 | 1020 | 1033 | 993.75 | 1010 | 0 | -28.82(-2.77%) |
Nov 11, 2008 | 1014 | 1061 | 994.40 | 1039 | 0 | +15.55(+1.52%) |
Nov 10, 2008 | 1070 | 1082 | 1000 | 1023 | 0 | -34.88(-3.30%) |
Nov 07, 2008 | 1021 | 1066 | 1011 | 1058 | 0 | +44.80(+4.42%) |
Nov 06, 2008 | 1051 | 1070 | 999.79 | 1013 | 0 | -49.49(-4.66%) |
Nov 05, 2008 | 1095 | 1110 | 1056 | 1063 | 0 | -39.72(-3.60%) |
Nov 04, 2008 | 1090 | 1125 | 1070 | 1103 | 0 | +28.87(+2.69%) |
Nov 03, 2008 | 1070 | 1091 | 1045 | 1074 | 0 | +2.06(+0.19%) |
Oct 31, 2008 | 1087 | 1111 | 1052 | 1072 | 0 | -22.79(-2.08%) |
Oct 30, 2008 | 1069 | 1103 | 1043 | 1094 | 0 | +54.18(+5.21%) |
Oct 29, 2008 | 1072 | 1091 | 1023 | 1040 | 0 | -35.01(-3.26%) |
Oct 28, 2008 | 989.40 | 1078 | 960.90 | 1075 | 0 | +105.24(+10.85%) |
Oct 27, 2008 | 984.32 | 1022 | 957.35 | 970.09 | 0 | -26.55(-2.66%) |
Oct 24, 2008 | 960.82 | 1021 | 939.25 | 996.64 | 0 | -24.16(-2.37%) |
Oct 23, 2008 | 998.42 | 1047 | 952.98 | 1021 | 0 | +24.68(+2.48%) |
Oct 22, 2008 | 1034 | 1046 | 960.00 | 996.12 | 0 | -54.17(-5.16%) |
Oct 21, 2008 | 1064 | 1087 | 1035 | 1050 | 0 | -26.38(-2.45%) |
Oct 20, 2008 | 1015 | 1080 | 990.85 | 1077 | 0 | +65.16(+6.44%) |
Oct 17, 2008 | 976.70 | 1066 | 961.41 | 1012 | 0 | +11.69(+1.17%) |
Oct 16, 2008 | 970.21 | 1010 | 927.21 | 999.82 | 0 | +30.80(+3.18%) |
Oct 15, 2008 | 1038 | 1047 | 958.49 | 969.02 | 0 | -82.45(-7.84%) |
Oct 14, 2008 | 1091 | 1116 | 996.58 | 1051 | 0 | -5.89(-0.56%) |
Oct 13, 2008 | 956.62 | 1062 | 937.88 | 1057 | 0 | +125.74(+13.50%) |
Oct 10, 2008 | 936.62 | 981.85 | 835.38 | 931.62 | 0 | -39.23(-4.04%) |
Oct 09, 2008 | 1035 | 1047 | 963.31 | 970.85 | 0 | -62.50(-6.05%) |
Oct 08, 2008 | 1041 | 1083 | 1009 | 1033 | 0 | -27.83(-2.62%) |
Oct 07, 2008 | 1120 | 1133 | 1057 | 1061 | 0 | -44.55(-4.03%) |
Oct 06, 2008 | 1149 | 1170 | 1060 | 1106 | 0 | -60.26(-5.17%) |
Oct 03, 2008 | 1192 | 1214 | 1152 | 1166 | 0 | -12.60(-1.07%) |
Oct 02, 2008 | 1200 | 1220 | 1164 | 1179 | 0 | -29.43(-2.44%) |
Oct 01, 2008 | 1190 | 1215 | 1167 | 1208 | 0 | +11.31(+0.95%) |
Sep 30, 2008 | 1199 | 1216 | 1166 | 1197 | 0 | +14.87(+1.26%) |
Sep 29, 2008 | 1237 | 1248 | 1166 | 1182 | 0 | -68.03(-5.44%) |
Sep 26, 2008 | 1251 | 1269 | 1227 | 1250 | 0 | -10.66(-0.85%) |
Sep 25, 2008 | 1239 | 1275 | 1231 | 1261 | 0 | +27.64(+2.24%) |
Sep 24, 2008 | 1236 | 1246 | 1206 | 1233 | 0 | -2.97(-0.24%) |
Sep 23, 2008 | 1256 | 1269 | 1230 | 1236 | 0 | -17.87(-1.43%) |
Sep 22, 2008 | 1276 | 1286 | 1247 | 1254 | 0 | -22.25(-1.74%) |
Sep 19, 2008 | 1261 | 1330 | 1225 | 1276 | 0 | +32.50(+2.61%) |
Sep 18, 2008 | 1218 | 1261 | 1194 | 1243 | 0 | +37.25(+3.09%) |
Sep 17, 2008 | 1244 | 1253 | 1199 | 1206 | 0 | -55.38(-4.39%) |
Sep 16, 2008 | 1252 | 1276 | 1205 | 1262 | 0 | -1.26(-0.10%) |
Sep 15, 2008 | 1267 | 1292 | 1247 | 1263 | 0 | -28.12(-2.18%) |
Sep 12, 2008 | 1265 | 1298 | 1260 | 1291 | 0 | +20.52(+1.62%) |
Sep 11, 2008 | 1249 | 1275 | 1227 | 1270 | 0 | +18.01(+1.44%) |
Sep 10, 2008 | 1241 | 1267 | 1232 | 1252 | 0 | +14.34(+1.16%) |
Sep 09, 2008 | 1286 | 1294 | 1235 | 1238 | 0 | -46.57(-3.62%) |
Sep 08, 2008 | 1267 | 1291 | 1253 | 1285 | 0 | +31.04(+2.48%) |
Sep 05, 2008 | 1283 | 1290 | 1240 | 1254 | 0 | -36.63(-2.84%) |
Sep 04, 2008 | 1315 | 1320 | 1282 | 1290 | 0 | -17.81(-1.36%) |
Sep 03, 2008 | 1328 | 1334 | 1298 | 1308 | 0 | -20.57(-1.55%) |
Sep 02, 2008 | 1356 | 1371 | 1321 | 1329 | 0 | -16.45(-1.22%) |
Sep 01, 2008 | 1362 | 1369 | 1342 | 1345 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 1362 | 1369 | 1342 | 1345 | 0 | -21.21(-1.55%) |
Aug 28, 2008 | 1363 | 1374 | 1352 | 1366 | 0 | +7.16(+0.53%) |
Aug 27, 2008 | 1342 | 1365 | 1339 | 1359 | 0 | +14.63(+1.09%) |
Aug 26, 2008 | 1328 | 1350 | 1322 | 1345 | 0 | +15.27(+1.15%) |
Aug 25, 2008 | 1342 | 1347 | 1320 | 1329 | 0 | -14.99(-1.12%) |
Aug 22, 2008 | 1347 | 1354 | 1336 | 1344 | 0 | +1.39(+0.10%) |
Aug 21, 2008 | 1317 | 1352 | 1313 | 1343 | 0 | +16.13(+1.22%) |
Aug 20, 2008 | 1322 | 1333 | 1308 | 1327 | 0 | +5.02(+0.38%) |
Aug 19, 2008 | 1311 | 1329 | 1305 | 1322 | 0 | +1.40(+0.11%) |
Aug 18, 2008 | 1317 | 1331 | 1309 | 1320 | 0 | +5.72(+0.44%) |
Aug 15, 2008 | 1318 | 1329 | 1301 | 1315 | 0 | +0.88(+0.07%) |
Aug 14, 2008 | 1324 | 1328 | 1304 | 1314 | 0 | -16.08(-1.21%) |
Aug 13, 2008 | 1319 | 1338 | 1304 | 1330 | 0 | +9.00(+0.68%) |
Aug 12, 2008 | 1330 | 1341 | 1309 | 1321 | 0 | -13.17(-0.99%) |
Aug 11, 2008 | 1321 | 1346 | 1306 | 1334 | 0 | +10.72(+0.81%) |
Aug 08, 2008 | 1308 | 1332 | 1294 | 1323 | 0 | +17.74(+1.36%) |
Aug 07, 2008 | 1307 | 1332 | 1292 | 1306 | 0 | -7.07(-0.54%) |
Aug 06, 2008 | 1314 | 1334 | 1297 | 1313 | 0 | +0.84(+0.06%) |
Aug 05, 2008 | 1295 | 1322 | 1272 | 1312 | 0 | +22.94(+1.78%) |
Aug 04, 2008 | 1305 | 1324 | 1282 | 1289 | 0 | -13.29(-1.02%) |
Aug 01, 2008 | 1346 | 1358 | 1301 | 1302 | 0 | -41.69(-3.10%) |
Jul 31, 2008 | 1343 | 1362 | 1329 | 1344 | 0 | -4.65(-0.34%) |
Jul 30, 2008 | 1336 | 1354 | 1324 | 1348 | 0 | +16.22(+1.22%) |
Jul 29, 2008 | 1332 | 1337 | 1315 | 1332 | 0 | +6.99(+0.53%) |
Jul 28, 2008 | 1330 | 1348 | 1319 | 1325 | 0 | -8.49(-0.64%) |
Jul 25, 2008 | 1347 | 1354 | 1328 | 1334 | 0 | -7.63(-0.57%) |
Jul 24, 2008 | 1350 | 1356 | 1312 | 1341 | 0 | -9.21(-0.68%) |
Jul 23, 2008 | 1392 | 1396 | 1331 | 1351 | 0 | -32.97(-2.38%) |
Jul 22, 2008 | 1376 | 1402 | 1369 | 1384 | 0 | +2.12(+0.15%) |
Jul 21, 2008 | 1365 | 1389 | 1352 | 1381 | 0 | +20.67(+1.52%) |
Jul 18, 2008 | 1360 | 1383 | 1340 | 1361 | 0 | +6.19(+0.46%) |
Jul 17, 2008 | 1378 | 1380 | 1338 | 1355 | 0 | -21.36(-1.55%) |
Jul 16, 2008 | 1401 | 1408 | 1364 | 1376 | 0 | -25.56(-1.82%) |
Jul 15, 2008 | 1405 | 1422 | 1387 | 1401 | 0 | -8.35(-0.59%) |
Jul 14, 2008 | 1444 | 1448 | 1406 | 1410 | 0 | -22.51(-1.57%) |
Jul 11, 2008 | 1432 | 1452 | 1414 | 1432 | 0 | -12.21(-0.85%) |
Jul 10, 2008 | 1432 | 1453 | 1422 | 1445 | 0 | +10.76(+0.75%) |
Jul 09, 2008 | 1428 | 1447 | 1416 | 1434 | 0 | +8.79(+0.62%) |
Jul 08, 2008 | 1420 | 1443 | 1402 | 1425 | 0 | +3.29(+0.23%) |
Jul 07, 2008 | 1438 | 1453 | 1409 | 1422 | 0 | -12.13(-0.85%) |
Jul 04, 2008 | 1448 | 1461 | 1427 | 1434 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 1448 | 1461 | 1427 | 1434 | 0 | -11.43(-0.79%) |
Jul 02, 2008 | 1454 | 1471 | 1443 | 1445 | 0 | -7.90(-0.54%) |
Jul 01, 2008 | 1436 | 1462 | 1422 | 1453 | 0 | +6.30(+0.44%) |
Jun 30, 2008 | 1415 | 1457 | 1406 | 1447 | 0 | +34.51(+2.44%) |
Jun 27, 2008 | 1427 | 1441 | 1405 | 1412 | 0 | -15.32(-1.07%) |
Jun 26, 2008 | 1450 | 1460 | 1424 | 1428 | 0 | -37.65(-2.57%) |
Jun 25, 2008 | 1467 | 1477 | 1451 | 1465 | 0 | +2.66(+0.18%) |