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%) |