Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 973.53 | 989.77 | 930.20 | 946.63 | 0 | -24.00(-2.47%) |
Jan 29, 2009 | 1008 | 1018 | 959.36 | 970.63 | 0 | -54.16(-5.29%) |
Jan 28, 2009 | 1007 | 1045 | 993.14 | 1025 | 0 | +39.39(+4.00%) |
Jan 27, 2009 | 977.99 | 1005 | 963.08 | 985.40 | 0 | +14.89(+1.53%) |
Jan 26, 2009 | 964.63 | 1003 | 945.49 | 970.51 | 0 | +4.79(+0.50%) |
Jan 23, 2009 | 941.16 | 989.37 | 927.57 | 965.72 | 0 | -1.44(-0.15%) |
Jan 22, 2009 | 970.75 | 994.22 | 937.82 | 967.17 | 0 | -24.04(-2.43%) |
Jan 21, 2009 | 966.64 | 999.02 | 938.04 | 991.21 | 0 | +39.17(+4.11%) |
Jan 20, 2009 | 1002 | 1013 | 941.97 | 952.03 | 0 | -63.95(-6.29%) |
Jan 19, 2009 | 1021 | 1039 | 977.34 | 1016 | 0 | +2.20(+0.22%) |
Jan 16, 2009 | 1019 | 1037 | 974.06 | 1014 | 0 | +13.34(+1.33%) |
Jan 15, 2009 | 983.01 | 1019 | 944.58 | 1000 | 0 | +15.31(+1.55%) |
Jan 14, 2009 | 1008 | 1019 | 968.92 | 985.13 | 0 | -42.91(-4.17%) |
Jan 13, 2009 | 1025 | 1049 | 1003 | 1028 | 0 | -4.55(-0.44%) |
Jan 12, 2009 | 1074 | 1082 | 1020 | 1033 | 0 | -45.54(-4.22%) |
Jan 09, 2009 | 1107 | 1119 | 1059 | 1078 | 0 | -30.25(-2.73%) |
Jan 08, 2009 | 1084 | 1117 | 1064 | 1108 | 0 | +16.25(+1.49%) |
Jan 07, 2009 | 1122 | 1133 | 1078 | 1092 | 0 | -44.64(-3.93%) |
Jan 06, 2009 | 1130 | 1160 | 1106 | 1137 | 0 | +20.92(+1.87%) |
Jan 05, 2009 | 1101 | 1137 | 1080 | 1116 | 0 | +11.82(+1.07%) |
Jan 02, 2009 | 1071 | 1116 | 1050 | 1104 | 0 | +38.05(+3.57%) |
Jan 01, 2009 | 1042 | 1084 | 1031 | 1066 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1042 | 1084 | 1031 | 1066 | 0 | +24.20(+2.32%) |
Dec 30, 2008 | 1015 | 1049 | 1000 | 1042 | 0 | +32.53(+3.22%) |
Dec 29, 2008 | 1024 | 1036 | 990.62 | 1009 | 0 | -12.99(-1.27%) |
Dec 26, 2008 | 1015 | 1033 | 998.76 | 1022 | 0 | +11.64(+1.15%) |
Dec 25, 2008 | 1009 | 1024 | 991.02 | 1011 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 1009 | 1024 | 991.02 | 1011 | 0 | +3.96(+0.39%) |
Dec 23, 2008 | 1029 | 1046 | 992.51 | 1007 | 0 | -11.51(-1.13%) |
Dec 22, 2008 | 1053 | 1065 | 989.84 | 1018 | 0 | -34.97(-3.32%) |
Dec 19, 2008 | 1079 | 1111 | 1024 | 1053 | 0 | -17.26(-1.61%) |
Dec 18, 2008 | 1102 | 1124 | 1048 | 1070 | 0 | -27.59(-2.51%) |
Dec 17, 2008 | 1070 | 1122 | 1052 | 1098 | 0 | +13.80(+1.27%) |
Dec 16, 2008 | 1026 | 1092 | 1008 | 1084 | 0 | +67.86(+6.68%) |
Dec 15, 2008 | 1050 | 1065 | 992.99 | 1016 | 0 | -22.50(-2.17%) |
Dec 12, 2008 | 990.27 | 1054 | 969.61 | 1039 | 0 | +20.56(+2.02%) |
Dec 11, 2008 | 1062 | 1088 | 1002 | 1018 | 0 | -54.75(-5.10%) |
Dec 10, 2008 | 1058 | 1098 | 1034 | 1073 | 0 | +29.78(+2.85%) |
Dec 09, 2008 | 1048 | 1099 | 1016 | 1043 | 0 | -16.05(-1.52%) |
Dec 08, 2008 | 1027 | 1088 | 1005 | 1059 | 0 | +61.50(+6.16%) |
Dec 05, 2008 | 944.69 | 1004 | 913.25 | 997.77 | 0 | +38.78(+4.04%) |
Dec 04, 2008 | 963.60 | 1014 | 927.82 | 958.99 | 0 | -18.99(-1.94%) |
Dec 03, 2008 | 946.22 | 998.56 | 910.79 | 977.99 | 0 | +24.61(+2.58%) |
Dec 02, 2008 | 924.31 | 967.71 | 902.18 | 953.38 | 0 | +46.48(+5.12%) |
Dec 01, 2008 | 982.93 | 994.25 | 899.59 | 906.90 | 0 | -104.72(-10.35%) |
Nov 28, 2008 | 988.05 | 1025 | 968.75 | 1012 | 0 | +18.87(+1.90%) |
Nov 27, 2008 | 908.85 | 1006 | 894.05 | 992.75 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 908.85 | 1006 | 894.05 | 992.75 | 0 | +61.74(+6.63%) |
Nov 25, 2008 | 927.55 | 965.51 | 883.56 | 931.02 | 0 | +23.24(+2.56%) |
Nov 24, 2008 | 864.79 | 930.79 | 841.32 | 907.78 | 0 | +63.65(+7.54%) |
Nov 21, 2008 | 817.88 | 858.30 | 770.14 | 844.12 | 0 | +48.00(+6.03%) |
Nov 20, 2008 | 839.04 | 875.96 | 784.33 | 796.13 | 0 | -54.55(-6.41%) |
Nov 19, 2008 | 912.04 | 931.54 | 846.23 | 850.68 | 0 | -66.32(-7.23%) |
Nov 18, 2008 | 917.57 | 943.70 | 881.82 | 917.00 | 0 | -1.57(-0.17%) |
Nov 17, 2008 | 930.38 | 962.01 | 898.55 | 918.57 | 0 | -21.07(-2.24%) |
Nov 14, 2008 | 972.87 | 1005 | 924.74 | 939.64 | 0 | -53.43(-5.38%) |
Nov 13, 2008 | 934.64 | 1002 | 876.45 | 993.07 | 0 | +63.66(+6.85%) |
Nov 12, 2008 | 975.31 | 990.05 | 919.10 | 929.41 | 0 | -60.12(-6.08%) |
Nov 11, 2008 | 1006 | 1028 | 964.08 | 989.53 | 0 | -32.77(-3.21%) |
Nov 10, 2008 | 1070 | 1090 | 1005 | 1022 | 0 | -19.37(-1.86%) |
Nov 07, 2008 | 1036 | 1066 | 1004 | 1042 | 0 | +21.09(+2.07%) |
Nov 06, 2008 | 1075 | 1101 | 1004 | 1021 | 0 | -68.17(-6.26%) |
Nov 05, 2008 | 1140 | 1168 | 1077 | 1089 | 0 | -68.16(-5.89%) |
Nov 04, 2008 | 1138 | 1184 | 1109 | 1157 | 0 | +42.15(+3.78%) |