Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14385 | 14727 | 14385 | 14625 | 45,200 | +329.20(+2.30%) |
May 28, 2009 | 14139 | 14376 | 14081 | 14296 | 42,600 | +186.40(+1.32%) |
May 27, 2009 | 13852 | 14123 | 13848 | 14110 | 47,000 | +520.40(+3.83%) |
May 26, 2009 | 13983 | 13992 | 13525 | 13589 | 37,800 | -324.00(-2.33%) |
May 25, 2009 | 13999 | 14028 | 13820 | 13913 | 37,400 | +26.00(+0.19%) |
May 22, 2009 | 13664 | 13937 | 13611 | 13887 | 39,400 | +150.70(+1.10%) |
May 21, 2009 | 14043 | 14090 | 13704 | 13736 | 44,800 | -324.20(-2.31%) |
May 20, 2009 | 14231 | 14406 | 13976 | 14061 | 51,000 | -241.30(-1.69%) |
May 19, 2009 | 14758 | 14930 | 13841 | 14302 | 89,400 | +17.80(+0.12%) |
May 18, 2009 | 13479 | 14284 | 13479 | 14284 | 800 | +2110.80(+17.34%) |
May 15, 2009 | 11949 | 12219 | 11949 | 12173 | 35,000 | +300.50(+2.53%) |
May 14, 2009 | 11774 | 11936 | 11696 | 11873 | 39,000 | -146.80(-1.22%) |
May 13, 2009 | 12202 | 12256 | 11934 | 12020 | 217,600 | -138.30(-1.14%) |
May 12, 2009 | 11630 | 12195 | 11625 | 12158 | 40,000 | +475.00(+4.07%) |
May 11, 2009 | 11997 | 12027 | 11621 | 11683 | 36,000 | -193.40(-1.63%) |
May 08, 2009 | 12093 | 12180 | 11765 | 11876 | 55,200 | -240.50(-1.98%) |
May 07, 2009 | 12064 | 12144 | 11981 | 12117 | 47,800 | +164.10(+1.37%) |
May 06, 2009 | 12101 | 12272 | 11899 | 11953 | 49,200 | -178.30(-1.47%) |
May 05, 2009 | 12160 | 12198 | 11986 | 12131 | 48,400 | -3.70(-0.03%) |
May 04, 2009 | 11635 | 12160 | 11635 | 12135 | 46,400 | +731.60(+6.42%) |
May 01, 2009 | 11092 | 11430 | 11092 | 11403 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 11403 | 11403 | 11403 | 11403 | 0 | +0.00(+0.00%) |
Apr 29, 2009 | 11092 | 11430 | 11092 | 11403 | 40,400 | +401.40(+3.65%) |
Apr 28, 2009 | 11371 | 11371 | 10962 | 11002 | 47,600 | -370.00(-3.25%) |
Apr 27, 2009 | 11237 | 11492 | 11176 | 11372 | 52,400 | +42.80(+0.38%) |
Apr 24, 2009 | 11150 | 11363 | 11070 | 11329 | 44,600 | +194.00(+1.74%) |
Apr 23, 2009 | 10842 | 11201 | 10759 | 11135 | 41,800 | +317.50(+2.94%) |
Apr 22, 2009 | 10969 | 11036 | 10716 | 10818 | 39,000 | -80.60(-0.74%) |
Apr 21, 2009 | 10765 | 11069 | 10764 | 10898 | 45,000 | -81.40(-0.74%) |
Apr 20, 2009 | 11065 | 11210 | 10863 | 10980 | 43,200 | -43.60(-0.40%) |
Apr 17, 2009 | 11068 | 11340 | 10946 | 11023 | 53,600 | +75.70(+0.69%) |
Apr 16, 2009 | 11358 | 11362 | 10900 | 10947 | 60,200 | -337.30(-2.99%) |
Apr 15, 2009 | 10805 | 11338 | 10719 | 11285 | 70,200 | +317.50(+2.89%) |
Apr 14, 2009 | 10967 | 10967 | 10967 | 10967 | 0 | +0.00(+0.00%) |
Apr 13, 2009 | 10916 | 11070 | 10801 | 10967 | 43,000 | +163.30(+1.51%) |
Apr 10, 2009 | 10876 | 10929 | 10656 | 10804 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 10876 | 10929 | 10656 | 10804 | 58,400 | +61.60(+0.57%) |
Apr 08, 2009 | 10284 | 10778 | 10173 | 10742 | 56,400 | +207.40(+1.97%) |
Apr 07, 2009 | 10522 | 10655 | 10411 | 10535 | 0 | +0.00(+0.00%) |
Apr 06, 2009 | 10522 | 10655 | 10410 | 10535 | 53,800 | +186.10(+1.80%) |
Apr 03, 2009 | 10107 | 10432 | 10107 | 10349 | 0 | +0.00(+0.00%) |
Apr 02, 2009 | 10107 | 10432 | 10107 | 10349 | 64,600 | +446.81(+4.51%) |
Apr 01, 2009 | 9746 | 9922 | 9546 | 9902 | 45,800 | +193.49(+1.99%) |
Mar 31, 2009 | 9633 | 9826 | 9547 | 9708 | 53,000 | +140.36(+1.47%) |
Mar 30, 2009 | 9902 | 9902 | 9522 | 9568 | 41,400 | -480.36(-4.78%) |
Mar 27, 2009 | 10037 | 10127 | 9913 | 10048 | 52,800 | +45.40(+0.45%) |
Mar 26, 2009 | 9740 | 10061 | 9740 | 10003 | 45,200 | +335.20(+3.47%) |
Mar 25, 2009 | 9442 | 9705 | 9430 | 9668 | 49,400 | +196.86(+2.08%) |
Mar 24, 2009 | 9550 | 9699 | 9403 | 9471 | 50,000 | +47.02(+0.50%) |
Mar 23, 2009 | 9040 | 9455 | 9040 | 9424 | 43,200 | +457.34(+5.10%) |
Mar 20, 2009 | 8951 | 9000 | 8867 | 8967 | 32,800 | -35.07(-0.39%) |
Mar 19, 2009 | 9023 | 9087 | 8900 | 9002 | 36,000 | +25.07(+0.28%) |
Mar 18, 2009 | 8956 | 9120 | 8951 | 8977 | 45,600 | +112.86(+1.27%) |
Mar 17, 2009 | 8942 | 9024 | 8802 | 8864 | 47,200 | -79.72(-0.89%) |
Mar 16, 2009 | 8794 | 8956 | 8697 | 8944 | 49,400 | +186.93(+2.13%) |
Mar 13, 2009 | 8481 | 8793 | 8481 | 8757 | 49,400 | +412.86(+4.95%) |
Mar 12, 2009 | 8275 | 8439 | 8275 | 8344 | 36,200 | +183.35(+2.25%) |
Mar 11, 2009 | 8160 | 8160 | 8160 | 8160 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 8160 | 8160 | 8160 | 8160 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 8259 | 8259 | 8110 | 8160 | 26,400 | -165.42(-1.99%) |
Mar 07, 2009 | 8104 | 8347 | 8047 | 8326 | 52,200 | +127.90(+1.56%) |
Mar 06, 2009 | 8535 | 8535 | 8168 | 8198 | 51,400 | -248.57(-2.94%) |
Mar 05, 2009 | 8473 | 8501 | 8373 | 8446 | 40,600 | +19.20(+0.23%) |
Mar 04, 2009 | 8583 | 8635 | 8393 | 8427 | 35,200 | -179.79(-2.09%) |
Mar 03, 2009 | 8763 | 8763 | 8564 | 8607 | 30,200 | +0.00(+0.00%) |