Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2419 | 2518 | 2292 | 2377 | 51,695 | -610.80(-20.44%) |
Mar 30, 2009 | 2951 | 3016 | 2886 | 2988 | 2,802 | -164.40(-5.22%) |
Mar 26, 2009 | 3104 | 3162 | 3020 | 3152 | 4,576 | +54.00(+1.74%) |
Mar 25, 2009 | 3131 | 3187 | 2968 | 3098 | 4,506 | +0.00(+0.00%) |
Mar 24, 2009 | 3144 | 3224 | 3095 | 3098 | 3,829 | -138.00(-4.26%) |
Mar 23, 2009 | 3095 | 3236 | 3076 | 3236 | 6,665 | +18.00(+0.56%) |
Mar 20, 2009 | 3022 | 3234 | 2922 | 3218 | 17,376 | +190.80(+6.30%) |
Mar 19, 2009 | 3094 | 3103 | 2957 | 3028 | 3,437 | -54.00(-1.75%) |
Mar 18, 2009 | 3043 | 3120 | 3007 | 3082 | 2,971 | +34.80(+1.14%) |
Mar 17, 2009 | 2995 | 3047 | 2923 | 3047 | 3,495 | +58.80(+1.97%) |
Mar 16, 2009 | 3112 | 3185 | 2968 | 2988 | 5,108 | -112.80(-3.64%) |
Mar 13, 2009 | 3144 | 3229 | 3000 | 3101 | 4,212 | -19.20(-0.62%) |
Mar 12, 2009 | 2984 | 3162 | 2970 | 3120 | 4,233 | +138.00(+4.63%) |
Mar 11, 2009 | 2984 | 3024 | 2947 | 2982 | 4,060 | +22.80(+0.77%) |
Mar 10, 2009 | 2813 | 2993 | 2747 | 2959 | 5,615 | +198.00(+7.17%) |
Mar 09, 2009 | 2758 | 2819 | 2701 | 2761 | 5,429 | -51.60(-1.83%) |
Mar 06, 2009 | 2555 | 2842 | 2530 | 2813 | 11,471 | +276.00(+10.88%) |
Mar 05, 2009 | 2560 | 2602 | 2512 | 2537 | 3,465 | -69.60(-2.67%) |
Mar 04, 2009 | 2555 | 2646 | 2496 | 2606 | 3,569 | +135.60(+5.49%) |
Mar 02, 2009 | 2584 | 2639 | 2441 | 2471 | 4,638 | -169.20(-6.41%) |
Feb 27, 2009 | 2806 | 2842 | 2635 | 2640 | 8,331 | -218.40(-7.64%) |
Feb 26, 2009 | 2898 | 2927 | 2814 | 2858 | 9,441 | -44.40(-1.53%) |
Feb 25, 2009 | 3047 | 3084 | 2797 | 2903 | 11,278 | -170.40(-5.54%) |
Feb 24, 2009 | 2545 | 3512 | 2527 | 3073 | 65,209 | +498.00(+19.34%) |
Feb 23, 2009 | 2622 | 2635 | 2537 | 2575 | 2,936 | -19.20(-0.74%) |
Feb 20, 2009 | 2662 | 2690 | 2552 | 2594 | 2,771 | -114.00(-4.21%) |
Feb 19, 2009 | 2765 | 2770 | 2678 | 2708 | 1,382 | -34.80(-1.27%) |
Feb 18, 2009 | 2840 | 2874 | 2694 | 2743 | 3,066 | -80.40(-2.85%) |
Feb 17, 2009 | 2845 | 2920 | 2820 | 2824 | 3,025 | -129.60(-4.39%) |
Feb 13, 2009 | 2957 | 2986 | 2903 | 2953 | 1,549 | -3.60(-0.12%) |
Feb 12, 2009 | 2879 | 2971 | 2848 | 2957 | 1,547 | +49.20(+1.69%) |
Feb 11, 2009 | 2825 | 2940 | 2818 | 2908 | 2,067 | +88.80(+3.15%) |
Feb 10, 2009 | 2898 | 2964 | 2783 | 2819 | 3,342 | -86.40(-2.97%) |
Feb 09, 2009 | 2934 | 3010 | 2843 | 2905 | 3,010 | -48.00(-1.63%) |
Feb 06, 2009 | 2878 | 2956 | 2840 | 2953 | 1,793 | +74.40(+2.58%) |
Feb 05, 2009 | 2803 | 2962 | 2800 | 2879 | 2,042 | +60.00(+2.13%) |
Feb 04, 2009 | 2852 | 2940 | 2792 | 2819 | 2,582 | -31.20(-1.09%) |
Feb 03, 2009 | 2849 | 2892 | 2794 | 2850 | 3,578 | +13.20(+0.47%) |
Feb 02, 2009 | 2900 | 2900 | 2780 | 2837 | 3,581 | -106.80(-3.63%) |
Jan 30, 2009 | 2981 | 3014 | 2881 | 2944 | 1,351 | -2.40(-0.08%) |
Jan 29, 2009 | 2998 | 3043 | 2936 | 2946 | 1,061 | -81.60(-2.70%) |
Jan 28, 2009 | 3060 | 3079 | 2998 | 3028 | 2,087 | +13.20(+0.44%) |
Jan 27, 2009 | 3011 | 3090 | 2957 | 3014 | 1,829 | +4.80(+0.16%) |
Jan 26, 2009 | 2957 | 3090 | 2929 | 3010 | 1,378 | +48.00(+1.62%) |
Jan 23, 2009 | 2816 | 2996 | 2816 | 2962 | 3,310 | +44.40(+1.52%) |
Jan 22, 2009 | 2785 | 2941 | 2785 | 2917 | 4,493 | +74.40(+2.62%) |
Jan 21, 2009 | 2700 | 2872 | 2660 | 2843 | 3,912 | +188.40(+7.10%) |
Jan 20, 2009 | 2803 | 2861 | 2653 | 2654 | 3,293 | -175.20(-6.19%) |
Jan 16, 2009 | 2914 | 2941 | 2752 | 2830 | 4,587 | -66.00(-2.28%) |
Jan 15, 2009 | 2938 | 2995 | 2758 | 2896 | 5,872 | -40.80(-1.39%) |
Jan 14, 2009 | 2707 | 3043 | 2646 | 2936 | 10,525 | +187.20(+6.81%) |
Jan 13, 2009 | 2596 | 2779 | 2580 | 2749 | 2,113 | +144.00(+5.53%) |
Jan 12, 2009 | 2738 | 2760 | 2568 | 2605 | 2,991 | -145.20(-5.28%) |
Jan 09, 2009 | 2639 | 2764 | 2528 | 2750 | 4,437 | +120.00(+4.56%) |
Jan 08, 2009 | 2630 | 2700 | 2572 | 2630 | 3,288 | -34.80(-1.31%) |
Jan 07, 2009 | 2579 | 2687 | 2569 | 2665 | 3,077 | +37.20(+1.42%) |
Jan 06, 2009 | 2563 | 2694 | 2563 | 2628 | 3,389 | +97.20(+3.84%) |
Jan 05, 2009 | 2464 | 2538 | 2424 | 2531 | 3,006 | +78.00(+3.18%) |