Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4524 | 4564 | 4507 | 4557 | 0 | +38.59(+0.85%) |
Feb 26, 2009 | 4549 | 4557 | 4493 | 4519 | 0 | +24.82(+0.55%) |
Feb 25, 2009 | 4499 | 4549 | 4488 | 4494 | 0 | +63.56(+1.43%) |
Feb 24, 2009 | 4408 | 4453 | 4395 | 4430 | 0 | -47.60(-1.06%) |
Feb 23, 2009 | 4420 | 4485 | 4371 | 4478 | 0 | +40.84(+0.92%) |
Feb 20, 2009 | 4484 | 4514 | 4437 | 4437 | 0 | -91.93(-2.03%) |
Feb 19, 2009 | 4475 | 4571 | 4433 | 4529 | 0 | +30.50(+0.68%) |
Feb 18, 2009 | 4456 | 4521 | 4428 | 4498 | 0 | +6.59(+0.15%) |
Feb 17, 2009 | 4573 | 4585 | 4475 | 4492 | 0 | -99.48(-2.17%) |
Feb 16, 2009 | 4606 | 4608 | 4576 | 4591 | 0 | -1.24(-0.03%) |
Feb 13, 2009 | 4505 | 4600 | 4505 | 4592 | 0 | +126.08(+2.82%) |
Feb 12, 2009 | 4581 | 4595 | 4466 | 4466 | 0 | -109.53(-2.39%) |
Feb 11, 2009 | 4448 | 4576 | 4448 | 4576 | 0 | +49.85(+1.10%) |
Feb 10, 2009 | 4524 | 4534 | 4492 | 4526 | 0 | +31.51(+0.70%) |
Feb 09, 2009 | 4563 | 4575 | 4495 | 4495 | 0 | +23.34(+0.52%) |
Feb 06, 2009 | 4438 | 4507 | 4432 | 4471 | 0 | +108.00(+2.48%) |
Feb 05, 2009 | 4381 | 4422 | 4363 | 4363 | 0 | -26.72(-0.61%) |
Feb 04, 2009 | 4423 | 4423 | 4366 | 4390 | 0 | +17.16(+0.39%) |
Feb 03, 2009 | 4301 | 4390 | 4295 | 4373 | 0 | +112.83(+2.65%) |
Feb 02, 2009 | 4277 | 4285 | 4240 | 4260 | 0 | +12.01(+0.28%) |
Jan 30, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +5.36(+0.13%) |
Jan 20, 2009 | 4304 | 4304 | 4243 | 4243 | 0 | -124.15(-2.84%) |
Jan 19, 2009 | 4389 | 4399 | 4366 | 4367 | 0 | +13.06(+0.30%) |
Jan 16, 2009 | 4375 | 4382 | 4313 | 4354 | 0 | +32.93(+0.76%) |
Jan 15, 2009 | 4350 | 4351 | 4316 | 4321 | 0 | -200.70(-4.44%) |
Jan 14, 2009 | 4538 | 4579 | 4521 | 4521 | 0 | -10.89(-0.24%) |
Jan 13, 2009 | 4442 | 4532 | 4423 | 4532 | 0 | +78.46(+1.76%) |
Jan 12, 2009 | 4488 | 4523 | 4431 | 4454 | 0 | -48.84(-1.08%) |
Jan 09, 2009 | 4515 | 4547 | 4472 | 4503 | 0 | -33.05(-0.73%) |
Jan 08, 2009 | 4671 | 4687 | 4533 | 4536 | 0 | -254.05(-5.30%) |
Jan 07, 2009 | 4780 | 4817 | 4753 | 4790 | 0 | +62.58(+1.32%) |
Jan 06, 2009 | 4720 | 4755 | 4679 | 4727 | 0 | +28.95(+0.62%) |
Jan 05, 2009 | 4725 | 4779 | 4688 | 4698 | 0 | +107.09(+2.33%) |
Jan 02, 2009 | 4628 | 4628 | 4538 | 4591 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 4591 | 4591 | 4591 | 4591 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4628 | 4628 | 4538 | 4591 | 0 | +2.18(+0.05%) |
Dec 30, 2008 | 4463 | 4602 | 4463 | 4589 | 0 | +172.88(+3.91%) |
Dec 29, 2008 | 4429 | 4429 | 4381 | 4416 | 0 | -8.92(-0.20%) |
Dec 26, 2008 | 4399 | 4467 | 4396 | 4425 | 0 | +11.63(+0.26%) |
Dec 25, 2008 | 4430 | 4434 | 4386 | 4413 | 0 | -9.64(-0.22%) |
Dec 24, 2008 | 4330 | 4439 | 4325 | 4423 | 0 | +17.23(+0.39%) |
Dec 23, 2008 | 4517 | 4523 | 4360 | 4406 | 0 | -129.68(-2.86%) |
Dec 22, 2008 | 4735 | 4751 | 4536 | 4536 | 0 | -158.98(-3.39%) |
Dec 19, 2008 | 4662 | 4724 | 4622 | 4695 | 0 | -0.29(-0.01%) |
Dec 18, 2008 | 4674 | 4695 | 4626 | 4695 | 0 | +46.79(+1.01%) |
Dec 17, 2008 | 4706 | 4725 | 4628 | 4648 | 0 | +31.13(+0.67%) |
Dec 16, 2008 | 4571 | 4617 | 4532 | 4617 | 0 | +3.17(+0.07%) |
Dec 15, 2008 | 4604 | 4676 | 4588 | 4614 | 0 | +132.45(+2.96%) |
Dec 12, 2008 | 4601 | 4655 | 4401 | 4481 | 0 | -174.30(-3.74%) |
Dec 11, 2008 | 4665 | 4694 | 4617 | 4656 | 0 | -3.30(-0.07%) |
Dec 10, 2008 | 4471 | 4659 | 4471 | 4659 | 0 | +186.21(+4.16%) |
Dec 09, 2008 | 4479 | 4524 | 4456 | 4473 | 0 | +54.33(+1.23%) |
Dec 08, 2008 | 4279 | 4424 | 4279 | 4418 | 0 | +193.26(+4.57%) |
Dec 05, 2008 | 4213 | 4261 | 4190 | 4225 | 0 | -29.89(-0.70%) |
Dec 04, 2008 | 4348 | 4348 | 4210 | 4255 | 0 | -52.30(-1.21%) |
Dec 03, 2008 | 4346 | 4379 | 4289 | 4307 | 0 | -49.72(-1.14%) |
Dec 02, 2008 | 4310 | 4357 | 4292 | 4357 | 0 | -161.45(-3.57%) |