Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 76655 | 78600 | 75000 | 78600 | 0 | +250.00(+0.32%) |
Feb 26, 2009 | 81000 | 81600 | 78350 | 78350 | 1,187 | -1645.00(-2.06%) |
Feb 25, 2009 | 80700 | 80885 | 76555 | 79995 | 2,051 | +95.00(+0.12%) |
Feb 24, 2009 | 75000 | 80100 | 74300 | 79900 | 3,011 | +4300.00(+5.69%) |
Feb 23, 2009 | 78100 | 78600 | 73500 | 75600 | 3,170 | -1400.00(-1.82%) |
Feb 20, 2009 | 77700 | 78555 | 73677 | 77000 | 5,509 | -1600.00(-2.04%) |
Feb 19, 2009 | 80750 | 81000 | 77810 | 78600 | 1,557 | -1400.00(-1.75%) |
Feb 18, 2009 | 83800 | 83930 | 79100 | 80000 | 1,956 | -4000.00(-4.76%) |
Feb 17, 2009 | 86900 | 86900 | 83999 | 84000 | 984 | -4140.00(-4.70%) |
Feb 13, 2009 | 89200 | 89455 | 87525 | 88140 | 528 | -1042.00(-1.17%) |
Feb 12, 2009 | 89260 | 89550 | 87600 | 89182 | 539 | -1218.00(-1.35%) |
Feb 11, 2009 | 87200 | 90400 | 87200 | 90400 | 914 | +2300.00(+2.61%) |
Feb 10, 2009 | 90200 | 91200 | 86700 | 88100 | 1,011 | -1900.00(-2.11%) |
Feb 09, 2009 | 89700 | 90595 | 89500 | 90000 | 554 | +650.00(+0.73%) |
Feb 06, 2009 | 87401 | 90240 | 87401 | 89350 | 629 | +2330.00(+2.68%) |
Feb 05, 2009 | 89250 | 90480 | 87010 | 87020 | 972 | -3270.00(-3.62%) |
Feb 04, 2009 | 89899 | 91300 | 89499 | 90290 | 491 | -210.00(-0.23%) |
Feb 03, 2009 | 89800 | 90500 | 88700 | 90500 | 569 | +1100.00(+1.23%) |
Feb 02, 2009 | 86901 | 89480 | 86900 | 89400 | 715 | -102.00(-0.11%) |
Jan 30, 2009 | 88300 | 90425 | 86760 | 89502 | 0 | +2102.00(+2.41%) |
Jan 29, 2009 | 89000 | 89750 | 87400 | 87400 | 583 | -2900.00(-3.21%) |
Jan 28, 2009 | 87500 | 90575 | 87400 | 90300 | 1,073 | +4188.10(+4.86%) |
Jan 27, 2009 | 85499 | 88000 | 85399 | 86112 | 627 | +1110.90(+1.31%) |
Jan 26, 2009 | 85300 | 87800 | 85000 | 85001 | 747 | -1249.00(-1.45%) |
Jan 23, 2009 | 87000 | 87500 | 85888 | 86250 | 873 | -2550.00(-2.87%) |
Jan 22, 2009 | 86100 | 89200 | 85650 | 88800 | 878 | +450.00(+0.51%) |
Jan 21, 2009 | 89600 | 89800 | 85500 | 88350 | 1,482 | +2100.00(+2.43%) |
Jan 20, 2009 | 90399 | 90675 | 85150 | 86250 | 1,633 | -4410.00(-4.86%) |
Jan 16, 2009 | 93600 | 94200 | 90150 | 90660 | 634 | -2240.00(-2.41%) |
Jan 15, 2009 | 93000 | 93250 | 90000 | 92900 | 1,225 | -250.00(-0.27%) |
Jan 14, 2009 | 94410 | 94600 | 93050 | 93150 | 647 | -2150.00(-2.26%) |
Jan 13, 2009 | 93500 | 96890 | 93500 | 95300 | 725 | +976.00(+1.03%) |
Jan 12, 2009 | 95100 | 95812 | 93700 | 94324 | 519 | -426.00(-0.45%) |
Jan 09, 2009 | 98300 | 98300 | 93400 | 94750 | 1,003 | -3950.00(-4.00%) |
Jan 08, 2009 | 94700 | 98700 | 93000 | 98700 | 1,377 | +2210.00(+2.29%) |
Jan 07, 2009 | 99800 | 99800 | 93200 | 96490 | 1,482 | -3600.00(-3.60%) |
Jan 06, 2009 | 101100 | 102499 | 99350 | 100090 | 851 | -2510.00(-2.45%) |
Jan 05, 2009 | 100200 | 102600 | 98550 | 102600 | 878 | +2610.00(+2.61%) |
Jan 02, 2009 | 95200 | 99990 | 95200 | 99990 | 0 | +3390.00(+3.51%) |
Jan 01, 2009 | 90700 | 97542 | 90000 | 96600 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 90700 | 97542 | 90000 | 96600 | 2,132 | +4600.00(+5.00%) |
Dec 30, 2008 | 92800 | 93990 | 90200 | 92000 | 1,385 | -590.00(-0.64%) |
Dec 29, 2008 | 94000 | 94400 | 91350 | 92590 | 771 | -810.00(-0.87%) |
Dec 26, 2008 | 93200 | 94200 | 93000 | 93400 | 277 | -600.00(-0.64%) |
Dec 24, 2008 | 94700 | 95000 | 93300 | 94000 | 299 | -2900.00(-2.99%) |
Dec 23, 2008 | 94500 | 96900 | 93000 | 96900 | 816 | +2400.00(+2.54%) |
Dec 22, 2008 | 96700 | 97310 | 92900 | 94500 | 783 | -2040.00(-2.11%) |
Dec 19, 2008 | 98000 | 99400 | 95558 | 96540 | 999 | -1260.00(-1.29%) |
Dec 18, 2008 | 99100 | 100410 | 95900 | 97800 | 670 | -1200.00(-1.21%) |
Dec 17, 2008 | 98200 | 100700 | 98001 | 99000 | 894 | -2300.00(-2.27%) |
Dec 16, 2008 | 95005 | 101300 | 95005 | 101300 | 1,104 | +6349.00(+6.69%) |
Dec 15, 2008 | 97600 | 99000 | 94330 | 94951 | 782 | -3439.00(-3.50%) |
Dec 12, 2008 | 96800 | 100500 | 95000 | 98390 | 0 | -1110.00(-1.12%) |
Dec 11, 2008 | 100200 | 102900 | 98401 | 99500 | 834 | -5090.00(-4.87%) |
Dec 10, 2008 | 105600 | 107000 | 102625 | 104590 | 819 | -2910.00(-2.71%) |
Dec 09, 2008 | 106700 | 107500 | 103001 | 107500 | 1,704 | +500.00(+0.47%) |
Dec 08, 2008 | 105000 | 107250 | 102610 | 107000 | 1,861 | +4300.00(+4.19%) |
Dec 05, 2008 | 96200 | 103400 | 93580 | 102700 | 1,683 | +4300.00(+4.37%) |
Dec 04, 2008 | 101000 | 102600 | 96200 | 98400 | 1,081 | -3600.00(-3.53%) |
Dec 03, 2008 | 100700 | 102180 | 97900 | 102000 | 1,025 | +501.00(+0.49%) |
Dec 02, 2008 | 97600 | 101499 | 96250 | 101499 | 1,850 | +3499.00(+3.57%) |