Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2008 | 3670 | 3670 | 3588 | 3619 | 0 | -53.70(-1.46%) |
Nov 28, 2008 | 3542 | 3673 | 3542 | 3673 | 0 | +144.50(+4.10%) |
Nov 27, 2008 | 3526 | 3591 | 3519 | 3528 | 0 | +48.60(+1.40%) |
Nov 26, 2008 | 3570 | 3570 | 3478 | 3480 | 0 | -95.80(-2.68%) |
Nov 25, 2008 | 3434 | 3575 | 3433 | 3575 | 0 | +186.60(+5.51%) |
Nov 24, 2008 | 3398 | 3415 | 3337 | 3389 | 0 | +1.90(+0.06%) |
Nov 21, 2008 | 3308 | 3387 | 3202 | 3387 | 0 | +54.30(+1.63%) |
Nov 20, 2008 | 3452 | 3452 | 3328 | 3333 | 0 | -150.60(-4.32%) |
Nov 19, 2008 | 3527 | 3557 | 3430 | 3483 | 0 | -29.90(-0.85%) |
Nov 18, 2008 | 3624 | 3646 | 3501 | 3513 | 0 | -126.40(-3.47%) |
Nov 17, 2008 | 3709 | 3710 | 3608 | 3640 | 0 | -86.50(-2.32%) |
Nov 14, 2008 | 3714 | 3824 | 3714 | 3726 | 0 | +53.60(+1.46%) |
Nov 13, 2008 | 3840 | 3840 | 3672 | 3672 | 0 | -211.20(-5.44%) |
Nov 12, 2008 | 3907 | 3920 | 3857 | 3884 | 0 | -38.20(-0.97%) |
Nov 11, 2008 | 4042 | 4043 | 3890 | 3922 | 0 | -138.20(-3.40%) |
Nov 10, 2008 | 4020 | 4111 | 4020 | 4060 | 0 | +53.40(+1.33%) |
Nov 07, 2008 | 4064 | 4064 | 3929 | 4007 | 0 | -99.90(-2.43%) |
Nov 06, 2008 | 4240 | 4241 | 4102 | 4106 | 0 | -180.80(-4.22%) |
Nov 05, 2008 | 4203 | 4292 | 4200 | 4287 | 0 | +117.50(+2.82%) |
Nov 04, 2008 | 4154 | 4181 | 4095 | 4170 | 0 | -3.20(-0.08%) |