Webmail CBN
EMPIRETRAVELS-FREEVAR
EMPIRETRAVELS-EPIZY
EMPIRETRAVELS
SNOWBALLEMPIREWTENG4
JABEZETUTOR
JABEZSPORTS
JABEZSPORTS-EPIZY
FACEBOOK
YAHOO
GOOGLE
CDP
CWS-AMKMC
TRAVEL -HISTORY
SGX
SGX ANNC
SGX DVD
SGX ALL
UOBKH-SG
UOBKH
LITE
UOBKH-HK
UOBKH-US
US-
CNBC MKTS
US
BB MKTS
CNN PREMKTS
DJIA
News
Apple Support
Banking
Paintings
Brokers
SGX
CDP
Indices
Indo Stocks
Industry
Stocks Radar
candlesticks
Chartists
REITs
FOREX
Options
Unit Trusts
Portfolio
Economists
Fundamental Analysis
Tech Analysis
Gold
Stock Gurus
Stock Forum
HK Stocks
OZ Stocks
US stocks
Stock Checks
Warrenbuffet
Legal
WRJ INDO
Tax
Medicalwealth
Management
Maintenance
Inspirations
Rumours
PUNGGOL
Softwares
Product Update
Links
Pictures
WRJ SG
WRJ INDO
Car
empirehomes
ONELAUNCH
| |
STIIndex 2009
HISTORICAL CLOSING PRICES - STI INDEX IN 2009
Year |
Open |
|
|
Close |
Up |
Down |
2009 |
1761.56 |
|
|
2,897.62 |
1136.06 |
|
Date |
Open |
High |
Low |
Close |
Up |
Down |
|
|
|
|
|
239.34 |
-73.84 |
31-Dec-09 |
2,879.76 |
2,897.62 |
2,863.46 |
2,897.62 |
17.86 |
|
30-Dec-09 |
2,869.76 |
2,882.97 |
2,863.38 |
2,879.76 |
10.00 |
|
29-Dec-09 |
2,855.68 |
2,869.76 |
2,855.68 |
2,869.76 |
14.08 |
|
28-Dec-09 |
2,837.70 |
2,858.99 |
2,837.70 |
2,855.68 |
17.98 |
|
24-Dec-09 |
2,841.56 |
2,844.20 |
2,833.31 |
2,837.70 |
|
-3.86 |
23-Dec-09 |
2,823.82 |
2,844.97 |
2,823.82 |
2,841.56 |
17.74 |
|
22-Dec-09 |
2,786.81 |
2,826.59 |
2,786.81 |
2,823.82 |
37.01 |
|
21-Dec-09 |
2,802.59 |
2,809.76 |
2,786.81 |
2,786.81 |
|
-15.78 |
18-Dec-09 |
2,813.27 |
2,813.27 |
2,784.47 |
2,802.59 |
|
-10.68 |
17-Dec-09 |
2,813.93 |
2,827.91 |
2,807.40 |
2,813.27 |
|
-0.66 |
16-Dec-09 |
2,798.70 |
2,813.93 |
2,792.39 |
2,813.93 |
15.23 |
|
15-Dec-09 |
2,799.54 |
2,812.19 |
2,798.70 |
2,798.70 |
|
-0.84 |
14-Dec-09 |
2,800.75 |
2,812.14 |
2,783.20 |
2,799.54 |
|
-1.21 |
11-Dec-09 |
2,781.86 |
2,802.84 |
2,781.86 |
2,800.75 |
18.89 |
|
10-Dec-09 |
2,797.21 |
2,806.54 |
2,769.29 |
2,781.86 |
|
-15.35 |
9-Dec-09 |
2,805.50 |
2,808.38 |
2,784.64 |
2,797.21 |
|
-8.29 |
8-Dec-09 |
2,796.98 |
2,807.15 |
2,794.78 |
2,805.50 |
8.52 |
|
7-Dec-09 |
2,791.01 |
2,803.73 |
2,791.01 |
2,796.98 |
5.97 |
|
4-Dec-09 |
2,808.18 |
2,808.18 |
2,789.11 |
2,791.01 |
|
-17.17 |
3-Dec-09 |
2,796.34 |
2,808.18 |
2,793.21 |
2,808.18 |
11.84 |
|
2-Dec-09 |
2,770.95 |
2,797.08 |
2,770.95 |
2,796.34 |
25.39 |
|
1-Dec-09 |
2,732.12 |
2,770.95 |
2,732.12 |
2,770.95 |
38.83 |
|
|
|
|
|
|
261.48 |
-180.49 |
30-Nov-09 |
2,762.22 |
2,762.22 |
2,729.43 |
2,732.12 |
|
-30.10 |
27-Nov-09 |
2,762.22 |
2,762.22 |
2,762.22 |
2,762.22 |
0.00 |
|
26-Nov-09 |
2,792.84 |
2,802.78 |
2,762.22 |
2,762.22 |
|
-30.62 |
25-Nov-09 |
2,779.98 |
2,796.23 |
2,778.36 |
2,792.84 |
12.86 |
|
24-Nov-09 |
2,797.88 |
2,803.85 |
2,779.98 |
2,779.98 |
|
-17.90 |
23-Nov-09 |
2,761.54 |
2,797.88 |
2,761.54 |
2,797.88 |
36.34 |
|
20-Nov-09 |
2,758.79 |
2,773.76 |
2,749.69 |
2,761.54 |
2.75 |
|
19-Nov-09 |
2,745.04 |
2,785.61 |
2,745.04 |
2,758.79 |
13.75 |
|
18-Nov-09 |
2,764.95 |
2,777.58 |
2,745.04 |
2,745.04 |
|
-19.91 |
17-Nov-09 |
2,783.85 |
2,785.94 |
2,764.49 |
2,764.95 |
|
-18.90 |
16-Nov-09 |
2,727.23 |
2,785.13 |
2,727.23 |
2,783.85 |
56.62 |
|
13-Nov-09 |
2,726.24 |
2,728.41 |
2,704.93 |
2,727.23 |
0.99 |
|
12-Nov-09 |
2,740.43 |
2,745.33 |
2,710.55 |
2,726.24 |
|
-14.19 |
11-Nov-09 |
2,707.60 |
2,740.43 |
2,707.60 |
2,740.43 |
32.83 |
|
10-Nov-09 |
2,693.38 |
2,726.90 |
2,693.38 |
2,707.60 |
14.22 |
|
9-Nov-09 |
2,658.21 |
2,693.38 |
2,658.21 |
2,693.38 |
35.17 |
|
6-Nov-09 |
2,629.35 |
2,674.24 |
2,629.35 |
2,658.21 |
28.86 |
|
5-Nov-09 |
2,648.64 |
2,648.64 |
2,626.52 |
2,629.35 |
|
-19.29 |
4-Nov-09 |
2,621.55 |
2,650.33 |
2,621.55 |
2,648.64 |
27.09 |
|
3-Nov-09 |
2,645.43 |
2,657.57 |
2,621.55 |
2,621.55 |
|
-23.88 |
2-Nov-09 |
2,651.13 |
2,653.32 |
2,616.49 |
2,645.43 |
|
-5.70 |
|
|
|
|
|
197.54 |
-218.98 |
30-Oct-09 |
2,632.31 |
2,676.95 |
2,632.31 |
2,651.13 |
18.82 |
|
29-Oct-09 |
2,648.98 |
2,648.98 |
2,605.10 |
2,632.31 |
|
-16.67 |
28-Oct-09 |
2,694.50 |
2,695.31 |
2,648.98 |
2,648.98 |
|
-45.52 |
27-Oct-09 |
2,716.62 |
2,716.62 |
2,690.99 |
2,694.50 |
|
-22.12 |
26-Oct-09 |
2,715.34 |
2,723.01 |
2,710.46 |
2,716.62 |
1.28 |
|
23-Oct-09 |
2,681.97 |
2,719.33 |
2,681.97 |
2,715.34 |
33.37 |
|
22-Oct-09 |
2,692.55 |
2,698.32 |
2,677.86 |
2,681.97 |
|
-10.58 |
21-Oct-09 |
2,711.09 |
2,711.09 |
2,692.55 |
2,692.55 |
|
-18.54 |
20-Oct-09 |
2,711.70 |
2,728.98 |
2,705.75 |
2,711.09 |
|
-0.61 |
19-Oct-09 |
2,708.12 |
2,716.71 |
2,681.80 |
2,711.70 |
3.58 |
|
16-Oct-09 |
2,712.15 |
2,724.44 |
2,701.59 |
2,708.12 |
|
-4.03 |
15-Oct-09 |
2,708.48 |
2,739.55 |
2,708.25 |
2,712.15 |
3.67 |
|
14-Oct-09 |
2,676.52 |
2,708.48 |
2,672.58 |
2,708.48 |
40.08 |
|
13-Oct-09 |
2,680.47 |
2,687.52 |
2,668.40 |
2,668.40 |
|
-12.07 |
12-Oct-09 |
2,652.51 |
2,680.47 |
2,652.51 |
2,680.47 |
27.96 |
|
9-Oct-09 |
2,650.95 |
2,661.82 |
2,642.33 |
2,652.51 |
1.56 |
|
8-Oct-09 |
2,634.63 |
2,652.80 |
2,630.73 |
2,650.95 |
16.32 |
|
7-Oct-09 |
2,611.89 |
2,647.22 |
2,611.89 |
2,634.63 |
22.74 |
|
6-Oct-09 |
2,583.73 |
2,632.90 |
2,583.73 |
2,611.89 |
28.16 |
|
5-Oct-09 |
2,604.53 |
2,604.53 |
2,576.84 |
2,583.73 |
|
-20.80 |
2-Oct-09 |
2,657.44 |
2,657.44 |
2,599.69 |
2,604.53 |
|
-52.91 |
1-Oct-09 |
2,672.57 |
2,672.57 |
2,649.55 |
2,657.44 |
|
-15.13 |
|
|
|
|
|
243.38 |
-163.71 |
30-Sep-09 |
2,663.31 |
2,681.69 |
2,634.91 |
2,672.57 |
9.26 |
|
29-Sep-09 |
2,629.25 |
2,674.87 |
2,629.25 |
2,663.31 |
34.06 |
|
28-Sep-09 |
2,649.70 |
2,651.77 |
2,623.01 |
2,629.25 |
|
-33.57 |
25-Sep-09 |
2,667.43 |
2,674.38 |
2,638.38 |
2,662.82 |
|
-4.61 |
24-Sep-09 |
2,685.94 |
2,689.27 |
2,658.39 |
2,667.43 |
|
-18.51 |
23-Sep-09 |
2,685.63 |
2,698.99 |
2,676.23 |
2,685.94 |
0.31 |
|
22-Sep-09 |
2,647.91 |
2,685.63 |
2,647.91 |
2,685.63 |
37.72 |
|
21-Sep-09 |
2,647.91 |
2,647.91 |
2,647.91 |
2,647.91 |
0.00 |
|
18-Sep-09 |
2,672.60 |
2,675.68 |
2,647.91 |
2,647.91 |
|
-24.69 |
17-Sep-09 |
2,674.42 |
2,699.12 |
2,672.60 |
2,672.60 |
|
-1.82 |
16-Sep-09 |
2,638.40 |
2,683.87 |
2,638.40 |
2,674.42 |
36.02 |
|
15-Sep-09 |
2,639.74 |
2,657.82 |
2,638.18 |
2,638.40 |
|
-1.34 |
14-Sep-09 |
2,681.03 |
2,681.03 |
2,631.48 |
2,639.74 |
|
-41.29 |
11-Sep-09 |
2,682.02 |
2,696.79 |
2,678.59 |
2,681.03 |
|
-0.99 |
10-Sep-09 |
2,650.48 |
2,707.24 |
2,650.48 |
2,682.02 |
31.54 |
|
9-Sep-09 |
2,660.91 |
2,660.91 |
2,640.92 |
2,650.48 |
|
-10.43 |
8-Sep-09 |
2,643.95 |
2,663.14 |
2,625.75 |
2,660.91 |
38.22 |
|
4-Sep-09 |
2,598.36 |
2,622.69 |
2,588.72 |
2,622.69 |
24.33 |
|
3-Sep-09 |
2,569.93 |
2,598.36 |
2,569.93 |
2,598.36 |
28.43 |
|
2-Sep-09 |
2,596.39 |
2,596.39 |
2,560.15 |
2,569.93 |
|
-26.46 |
1-Sep-09 |
2,592.90 |
2,633.02 |
2,588.65 |
2,596.39 |
3.49 |
|
|
|
|
|
|
184.20 |
-353.36 |
31-Aug-09 |
2,642.80 |
2,667.82 |
2,592.90 |
2,592.90 |
|
-49.90 |
28-Aug-09 |
2,642.23 |
2,648.17 |
2,630.81 |
2,642.80 |
0.57 |
|
27-Aug-09 |
2,628.43 |
2,647.94 |
2,610.09 |
2,642.23 |
13.80 |
|
26-Aug-09 |
2,618.76 |
2,638.99 |
2,602.63 |
2,628.43 |
9.67 |
|
25-Aug-09 |
2,612.33 |
2,625.10 |
2,574.79 |
2,618.76 |
6.43 |
|
24-Aug-09 |
2,544.86 |
2,616.28 |
2,544.86 |
2,612.33 |
67.47 |
|
21-Aug-09 |
2,559.57 |
2,570.66 |
2,532.33 |
2,544.86 |
|
-14.71 |
20-Aug-09 |
2,522.78 |
2,565.82 |
2,522.78 |
2,559.57 |
36.79 |
|
19-Aug-09 |
2,567.72 |
2,576.09 |
2,521.36 |
2,522.78 |
|
-44.94 |
18-Aug-09 |
2,545.98 |
2,570.59 |
2,532.72 |
2,567.72 |
21.74 |
|
17-Aug-09 |
2,631.51 |
2,631.51 |
2,545.49 |
2,545.98 |
-85.53 |
-85.53 |
14-Aug-09 |
2,614.18 |
2,647.64 |
2,610.19 |
2,631.51 |
|
|
13-Aug-09 |
2,571.31 |
2,632.58 |
2,571.31 |
2,614.18 |
42.87 |
|
12-Aug-09 |
2,597.30 |
2,597.30 |
2,564.00 |
2,571.31 |
|
-25.99 |
11-Aug-09 |
2,549.35 |
2,607.00 |
2,549.35 |
2,597.30 |
47.95 |
|
10-Aug-09 |
2,549.35 |
2,549.35 |
2,549.35 |
2,549.35 |
0.00 |
|
7-Aug-09 |
2,601.50 |
2,601.50 |
2,542.34 |
2,549.35 |
|
-52.15 |
6-Aug-09 |
2,606.83 |
2,626.84 |
2,590.64 |
2,601.50 |
|
-5.33 |
5-Aug-09 |
2,648.76 |
2,665.24 |
2,593.61 |
2,606.83 |
|
-41.93 |
4-Aug-09 |
2,681.64 |
2,700.78 |
2,648.04 |
2,648.76 |
|
-32.88 |
3-Aug-09 |
2,659.20 |
2,682.47 |
2,632.98 |
2,681.64 |
22.44 |
|
|
|
|
|
|
491.65 |
-165.59 |
31-Jul-09 |
2,636.19 |
2,659.45 |
2,635.23 |
2,659.20 |
23.01 |
|
30-Jul-09 |
2,604.06 |
2,636.19 |
2,593.39 |
2,636.19 |
32.13 |
|
29-Jul-09 |
2,624.04 |
2,642.79 |
2,567.66 |
2,604.06 |
|
-19.98 |
28-Jul-09 |
2,576.66 |
2,638.88 |
2,564.77 |
2,624.04 |
47.38 |
|
27-Jul-09 |
2,533.43 |
2,585.27 |
2,533.43 |
2,576.66 |
43.23 |
|
24-Jul-09 |
2,484.90 |
2,533.43 |
2,484.90 |
2,533.43 |
48.53 |
|
23-Jul-09 |
2,450.83 |
2,484.90 |
2,450.83 |
2,484.90 |
34.07 |
|
22-Jul-09 |
2,454.33 |
2,485.12 |
2,443.81 |
2,450.83 |
|
-3.50 |
21-Jul-09 |
2,456.15 |
2,469.37 |
2,446.45 |
2,454.33 |
|
-1.82 |
20-Jul-09 |
2,431.37 |
2,471.28 |
2,423.60 |
2,456.15 |
25.19 |
|
17-Jul-09 |
2,401.02 |
2,430.96 |
2,389.29 |
2,430.96 |
29.94 |
|
16-Jul-09 |
2,389.42 |
2,434.12 |
2,389.42 |
2,401.02 |
11.60 |
|
15-Jul-09 |
2,310.55 |
2,389.42 |
2,310.55 |
2,389.42 |
78.87 |
|
14-Jul-09 |
2,266.64 |
2,315.19 |
2,266.64 |
2,310.55 |
43.91 |
|
13-Jul-09 |
2,307.98 |
2,313.44 |
2,258.72 |
2,266.64 |
|
-41.34 |
10-Jul-09 |
2,307.61 |
2,316.42 |
2,296.62 |
2,307.98 |
0.37 |
|
9-Jul-09 |
2,259.77 |
2,314.62 |
2,259.77 |
2,307.61 |
47.84 |
|
8-Jul-09 |
2,272.26 |
2,272.26 |
2,235.45 |
2,259.77 |
|
-12.49 |
7-Jul-09 |
2,266.09 |
2,292.04 |
2,263.52 |
2,272.26 |
6.17 |
|
6-Jul-09 |
2,299.75 |
2,299.75 |
2,261.29 |
2,266.09 |
|
-33.66 |
3-Jul-09 |
2,320.82 |
2,320.82 |
2,284.69 |
2,299.75 |
|
-21.07 |
2-Jul-09 |
2,352.55 |
2,361.92 |
2,313.89 |
2,320.82 |
|
-31.73 |
1-Jul-09 |
2,333.14 |
2,352.55 |
2,319.36 |
2,352.55 |
19.41 |
|
|
|
|
|
|
293.92 |
-289.86 |
30-Jun-09 |
2,317.17 |
2,356.39 |
2,317.17 |
2,333.14 |
15.97 |
|
29-Jun-09 |
2,317.95 |
2,328.09 |
2,304.40 |
2,317.17 |
|
-0.78 |
26-Jun-09 |
2,302.46 |
2,332.47 |
2,302.46 |
2,317.95 |
15.49 |
|
25-Jun-09 |
2,278.96 |
2,313.04 |
2,278.96 |
2,302.46 |
23.50 |
|
24-Jun-09 |
2,226.10 |
2,279.84 |
2,226.10 |
2,278.96 |
52.86 |
|
23-Jun-09 |
2,266.92 |
2,266.92 |
2,211.81 |
2,226.10 |
|
-40.82 |
22-Jun-09 |
2,273.18 |
2,303.76 |
2,266.92 |
2,266.92 |
|
-6.26 |
19-Jun-09 |
2,237.20 |
2,275.58 |
2,237.20 |
2,273.18 |
35.98 |
|
18-Jun-09 |
2,271.45 |
2,275.71 |
2,237.20 |
2,237.20 |
|
-34.25 |
17-Jun-09 |
2,288.16 |
2,296.59 |
2,255.33 |
2,271.45 |
|
-16.71 |
16-Jun-09 |
2,316.56 |
2,316.56 |
2,264.99 |
2,288.16 |
|
-28.40 |
15-Jun-09 |
2,377.07 |
2,377.07 |
2,316.56 |
2,316.56 |
|
-60.51 |
12-Jun-09 |
2,381.81 |
2,397.57 |
2,364.21 |
2,377.07 |
|
-4.74 |
11-Jun-09 |
2,391.22 |
2,395.63 |
2,360.61 |
2,381.81 |
|
-9.41 |
10-Jun-09 |
2,349.87 |
2,395.25 |
2,349.87 |
2,391.22 |
41.35 |
|
9-Jun-09 |
2,333.70 |
2,363.28 |
2,314.62 |
2,349.87 |
16.17 |
|
8-Jun-09 |
2,396.35 |
2,417.25 |
2,321.41 |
2,333.70 |
|
-62.65 |
5-Jun-09 |
2,362.74 |
2,396.62 |
2,362.74 |
2,396.35 |
33.61 |
|
4-Jun-09 |
2,383.82 |
2,391.35 |
2,344.19 |
2,362.74 |
|
-21.08 |
3-Jun-09 |
2,375.82 |
2,424.36 |
2,375.82 |
2,383.82 |
8.00 |
|
2-Jun-09 |
2,380.07 |
2,424.52 |
2,351.44 |
2,375.82 |
|
-4.25 |
1-Jun-09 |
2,329.08 |
2,389.15 |
2,329.08 |
2,380.07 |
50.99 |
|
|
|
|
|
|
647.53 |
-238.73 |
29-May-09 |
2,292.97 |
2,347.37 |
2,288.20 |
2,329.08 |
36.11 |
|
28-May-09 |
2,306.08 |
2,306.08 |
2,257.44 |
2,292.97 |
|
-13.11 |
27-May-09 |
2,238.79 |
2,311.67 |
2,238.79 |
2,306.08 |
67.29 |
|
26-May-09 |
2,267.46 |
2,276.96 |
2,234.45 |
2,238.79 |
|
-28.67 |
25-May-09 |
2,245.27 |
2,277.10 |
2,240.65 |
2,267.46 |
22.19 |
|
22-May-09 |
2,210.97 |
2,245.36 |
2,190.20 |
2,245.27 |
34.30 |
|
21-May-09 |
2,269.24 |
2,269.24 |
2,210.97 |
2,210.97 |
|
-58.27 |
20-May-09 |
2,260.36 |
2,274.28 |
2,223.36 |
2,269.24 |
8.88 |
|
19-May-09 |
2,176.98 |
2,260.36 |
2,094.50 |
2,260.36 |
83.38 |
|
18-May-09 |
2,139.78 |
2,176.98 |
2,094.50 |
2,176.98 |
37.20 |
|
15-May-09 |
2,122.11 |
2,170.28 |
2,122.11 |
2,139.78 |
17.67 |
|
14-May-09 |
2,185.29 |
2,185.29 |
2,122.11 |
2,122.11 |
|
-63.18 |
13-May-09 |
2,178.13 |
2,213.70 |
2,173.00 |
2,185.29 |
7.16 |
|
12-May-09 |
2,166.10 |
2,191.51 |
2,135.37 |
2,178.13 |
12.03 |
|
11-May-09 |
2,238.21 |
2,240.28 |
2,164.87 |
2,166.10 |
|
-72.11 |
8-May-09 |
2,241.60 |
2,283.84 |
2,203.23 |
2,238.21 |
|
-3.39 |
7-May-09 |
2,179.03 |
2,241.60 |
2,171.82 |
2,241.60 |
62.57 |
|
6-May-09 |
2,074.35 |
2,183.19 |
2,048.31 |
2,179.03 |
104.68 |
|
5-May-09 |
2,028.71 |
2,084.10 |
2,028.71 |
2,074.35 |
45.64 |
|
4-May-09 |
1,920.28 |
2,039.39 |
1,920.28 |
2,028.71 |
108.43 |
|
1-May-09 |
1,920.28 |
1,920.28 |
1,920.28 |
1,920.28 |
0.00 |
|
|
|
|
|
|
415.67 |
-195.38 |
30-Apr-09 |
1,849.57 |
1,920.28 |
1,849.57 |
1,920.28 |
70.71 |
|
29-Apr-09 |
1,808.41 |
1,859.35 |
1,808.41 |
1,849.57 |
41.16 |
|
28-Apr-09 |
1,818.61 |
1,827.84 |
1,791.45 |
1,808.41 |
|
-10.20 |
27-Apr-09 |
1,852.85 |
1,855.84 |
1,796.30 |
1,818.61 |
|
-34.24 |
24-Apr-09 |
1,859.98 |
1,859.98 |
1,840.21 |
1,852.85 |
|
-7.13 |
23-Apr-09 |
1,843.41 |
1,862.18 |
1,836.59 |
1,859.98 |
16.57 |
|
22-Apr-09 |
1,887.25 |
1,887.25 |
1,830.15 |
1,843.41 |
|
-43.84 |
21-Apr-09 |
1,874.85 |
1,887.25 |
1,813.90 |
1,887.25 |
12.40 |
|
20-Apr-09 |
1,896.56 |
1,896.56 |
1,857.00 |
1,874.85 |
|
-21.71 |
17-Apr-09 |
1,891.75 |
1,931.05 |
1,888.99 |
1,896.56 |
4.81 |
|
16-Apr-09 |
1,905.99 |
1,947.30 |
1,886.89 |
1,891.75 |
|
-14.24 |
15-Apr-09 |
1,897.02 |
1,905.99 |
1,853.94 |
1,905.99 |
8.97 |
|
14-Apr-09 |
1,876.77 |
1,897.02 |
1,848.72 |
1,897.02 |
20.25 |
|
13-Apr-09 |
1,828.51 |
1,880.59 |
1,828.51 |
1,876.77 |
48.26 |
|
9-Apr-09 |
1,783.96 |
1,836.83 |
1,783.96 |
1,828.51 |
44.55 |
|
8-Apr-09 |
1,802.39 |
1,802.39 |
1,754.33 |
1,783.96 |
|
-18.43 |
7-Apr-09 |
1,847.98 |
1,847.98 |
1,795.92 |
1,802.39 |
|
-45.59 |
6-Apr-09 |
1,820.87 |
1,868.38 |
1,820.87 |
1,847.98 |
27.11 |
|
3-Apr-09 |
1,803.34 |
1,827.84 |
1,788.50 |
1,820.87 |
17.53 |
|
2-Apr-09 |
1,702.26 |
1,805.67 |
1,702.26 |
1,803.34 |
101.08 |
|
1-Apr-09 |
1,699.99 |
1,727.38 |
1,689.87 |
1,702.26 |
2.27 |
|
Date |
Open |
High |
Low |
Close |
Up |
Down |
|
|
|
|
|
398.45 |
-444.93 |
31-Mar-09 |
1,673.14 |
1,712.34 |
1,662.99 |
1,699.99 |
26.85 |
|
30-Mar-09 |
1,745.66 |
1,745.66 |
1,658.04 |
1,673.14 |
|
-72.52 |
27-Mar-09 |
1,758.79 |
1,779.04 |
1,729.01 |
1,745.66 |
|
-13.13 |
26-Mar-09 |
1,691.68 |
1,761.79 |
1,691.68 |
1,758.79 |
67.11 |
|
25-Mar-09 |
1,706.34 |
1,708.07 |
1,677.94 |
1,691.68 |
|
-14.66 |
24-Mar-09 |
1,664.08 |
1,723.20 |
1,664.08 |
1,706.34 |
42.26 |
|
23-Mar-09 |
1,596.92 |
1,664.08 |
1,596.92 |
1,664.08 |
67.16 |
|
20-Mar-09 |
1,584.86 |
1,598.46 |
1,575.79 |
1,596.92 |
12.06 |
|
19-Mar-09 |
1,575.94 |
1,598.21 |
1,569.86 |
1,584.86 |
8.92 |
|
18-Mar-09 |
1,559.03 |
1,583.60 |
1,559.03 |
1,575.94 |
16.91 |
|
17-Mar-09 |
1,586.32 |
1,591.59 |
1,557.59 |
1,559.03 |
|
-27.29 |
16-Mar-09 |
1,577.52 |
1,590.13 |
1,554.53 |
1,586.32 |
8.80 |
|
13-Mar-09 |
1,493.53 |
1,577.52 |
1,493.53 |
1,577.52 |
83.99 |
|
12-Mar-09 |
1,505.51 |
1,512.81 |
1,481.59 |
1,493.53 |
|
-11.98 |
11-Mar-09 |
1,485.75 |
1,530.56 |
1,485.75 |
1,505.51 |
19.76 |
|
10-Mar-09 |
1,456.95 |
1,485.75 |
1,455.47 |
1,485.75 |
28.80 |
|
9-Mar-09 |
1,513.12 |
1,513.12 |
1,456.95 |
1,456.95 |
|
-56.17 |
6-Mar-09 |
1,518.64 |
1,518.64 |
1,495.50 |
1,513.12 |
|
-5.52 |
5-Mar-09 |
1,544.34 |
1,564.83 |
1,516.19 |
1,518.64 |
|
-25.70 |
4-Mar-09 |
1,528.51 |
1,544.80 |
1,502.97 |
1,544.34 |
15.83 |
|
3-Mar-09 |
1,533.40 |
1,543.07 |
1,509.48 |
1,528.51 |
|
-4.89 |
2-Mar-09 |
1,594.87 |
1,594.87 |
1,524.28 |
1,533.40 |
|
-213.07 |
|
|
|
|
|
258.61 |
-258.61 |
27-Feb-09 |
1,766.72 |
1,766.72 |
1,737.72 |
1,746.47 |
129.03 |
|
26-Feb-09 |
1,616.79 |
1,631.35 |
1,599.30 |
1,617.44 |
0.65 |
|
25-Feb-09 |
1,614.44 |
1,634.19 |
1,612.36 |
1,616.79 |
2.35 |
|
24-Feb-09 |
1,630.69 |
1,630.69 |
1,589.84 |
1,614.44 |
|
-16.25 |
23-Feb-09 |
1,594.94 |
1,635.83 |
1,567.22 |
1,630.69 |
35.75 |
|
20-Feb-09 |
1,629.35 |
1,629.35 |
1,594.94 |
1,594.94 |
|
-34.41 |
19-Feb-09 |
1,651.06 |
1,651.06 |
1,624.98 |
1,629.35 |
|
-21.71 |
18-Feb-09 |
1,637.92 |
1,651.06 |
1,626.82 |
1,651.06 |
13.14 |
|
17-Feb-09 |
1,680.70 |
1,683.60 |
1,636.88 |
1,637.92 |
|
-67.72 |
13-Feb-09 |
1,684.96 |
1,710.15 |
1,684.96 |
1,705.64 |
20.68 |
|
12-Feb-09 |
1,721.97 |
1,721.97 |
1,684.96 |
1,684.96 |
|
-37.01 |
11-Feb-09 |
1,703.29 |
1,724.07 |
1,678.52 |
1,721.97 |
18.68 |
|
10-Feb-09 |
1,682.34 |
1,703.29 |
1,675.71 |
1,703.29 |
20.95 |
|
9-Feb-09 |
1,715.35 |
1,733.94 |
1,678.66 |
1,682.34 |
|
-33.01 |
6-Feb-09 |
1,704.60 |
1,726.92 |
1,704.25 |
1,715.35 |
10.75 |
|
5-Feb-09 |
1,707.39 |
1,720.37 |
1,697.28 |
1,704.60 |
|
-2.79 |
4-Feb-09 |
1,711.92 |
1,731.11 |
1,707.39 |
1,707.39 |
|
-4.53 |
3-Feb-09 |
1,705.29 |
1,727.99 |
1,705.29 |
1,711.92 |
6.63 |
|
2-Feb-09 |
1,746.47 |
1,746.93 |
1,703.58 |
1,705.29 |
|
-41.18 |
|
|
|
|
|
294.88 |
-309.97 |
30-Jan-09 |
1,766.72 |
1,766.72 |
1,737.72 |
1,746.47 |
|
-20.25 |
29-Jan-09 |
1,766.08 |
1,780.98 |
1,755.58 |
1,766.72 |
0.64 |
|
28-Jan-09 |
1,685.23 |
1,766.08 |
1,685.23 |
1,766.08 |
80.85 |
|
23-Jan-09 |
1,708.77 |
1,710.28 |
1,685.23 |
1,685.23 |
|
-23.54 |
22-Jan-09 |
1,704.52 |
1,736.79 |
1,701.93 |
1,708.77 |
4.25 |
|
21-Jan-09 |
1,723.37 |
1,723.37 |
1,677.06 |
1,704.52 |
|
-18.85 |
20-Jan-09 |
1,746.99 |
1,746.99 |
1,693.54 |
1,723.37 |
|
-23.62 |
19-Jan-09 |
1,730.45 |
1,760.27 |
1,728.04 |
1,746.99 |
16.54 |
|
16-Jan-09 |
1,704.06 |
1,734.49 |
1,704.06 |
1,730.45 |
26.39 |
|
15-Jan-09 |
1,764.72 |
1,764.72 |
1,693.68 |
1,704.06 |
|
-60.66 |
14-Jan-09 |
1,761.82 |
1,796.73 |
1,760.94 |
1,764.72 |
2.90 |
|
13-Jan-09 |
1,776.25 |
1,806.73 |
1,756.58 |
1,761.82 |
|
-14.43 |
12-Jan-09 |
1,806.02 |
1,806.02 |
1,776.25 |
1,776.25 |
|
-29.77 |
9-Jan-09 |
1,827.61 |
1,849.39 |
1,806.02 |
1,806.02 |
|
-21.59 |
8-Jan-09 |
1,880.58 |
1,880.58 |
1,820.59 |
1,827.61 |
|
-52.97 |
7-Jan-09 |
1,913.66 |
1,959.95 |
1,880.58 |
1,880.58 |
|
-33.08 |
6-Jan-09 |
1,924.87 |
1,936.73 |
1,901.50 |
1,913.66 |
|
-11.21 |
5-Jan-09 |
1,829.71 |
1,924.87 |
1,829.71 |
1,924.87 |
95.16 |
|
2-Jan-09 |
1,761.56 |
1,835.30 |
1,761.56 |
1,829.71 |
68.15 |
|
|