Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2009 | 4418 | 4518 | 4418 | 4506 | 945,032,320 | +88.30(+2.00%) |
May 29, 2009 | 4388 | 4469 | 4388 | 4418 | 1,114,677,888 | +30.40(+0.69%) |
May 28, 2009 | 4416 | 4416 | 4341 | 4388 | 899,986,304 | -28.70(-0.65%) |
May 27, 2009 | 4412 | 4440 | 4390 | 4416 | 921,207,808 | +4.50(+0.10%) |
May 26, 2009 | 4365 | 4424 | 4295 | 4412 | 981,618,624 | +46.40(+1.06%) |
May 25, 2009 | 4365 | 4365 | 4365 | 4365 | 0 | +0.00(+0.00%) |
May 24, 2009 | 4365 | 4365 | 4365 | 4365 | 0 | +0.00(+0.00%) |
May 22, 2009 | 4346 | 4393 | 4335 | 4365 | 995,791,296 | +19.80(+0.46%) |
May 21, 2009 | 4468 | 4468 | 4326 | 4346 | 1,220,946,432 | -122.90(-2.75%) |
May 20, 2009 | 4482 | 4504 | 4445 | 4468 | 1,326,948,736 | -13.90(-0.31%) |
May 19, 2009 | 4446 | 4513 | 4446 | 4482 | 1,385,942,784 | +35.80(+0.81%) |
May 18, 2009 | 4348 | 4446 | 4308 | 4446 | 959,145,088 | +0.00(+0.00%) |
May 17, 2009 | 4348 | 4446 | 4308 | 4446 | 959,145,088 | +98.40(+2.26%) |
May 15, 2009 | 4363 | 4401 | 4317 | 4348 | 1,035,803,776 | -14.50(-0.33%) |
May 14, 2009 | 4331 | 4371 | 4295 | 4363 | 1,162,939,136 | +31.20(+0.72%) |
May 13, 2009 | 4426 | 4448 | 4328 | 4331 | 1,484,087,040 | -94.10(-2.13%) |
May 12, 2009 | 4436 | 4458 | 4397 | 4426 | 1,233,368,064 | -10.00(-0.23%) |
May 11, 2009 | 4462 | 4470 | 4402 | 4436 | 1,174,313,472 | +0.00(+0.00%) |
May 10, 2009 | 4462 | 4470 | 4402 | 4436 | 1,174,313,472 | -26.60(-0.60%) |
May 08, 2009 | 4399 | 4488 | 4399 | 4462 | 1,374,720,256 | +63.40(+1.44%) |
May 07, 2009 | 4396 | 4521 | 4380 | 4399 | 2,082,793,344 | +2.20(+0.05%) |
May 06, 2009 | 4337 | 4438 | 4317 | 4396 | 1,450,005,760 | +59.60(+1.37%) |
May 05, 2009 | 4243 | 4375 | 4243 | 4337 | 1,521,395,328 | +93.70(+2.21%) |
May 04, 2009 | 4243 | 4243 | 4243 | 4243 | 0 | +0.00(+0.00%) |
May 03, 2009 | 4243 | 4243 | 4243 | 4243 | 0 | +0.00(+0.00%) |
May 01, 2009 | 4244 | 4252 | 4211 | 4243 | 600,337,920 | -0.50(-0.01%) |
Apr 30, 2009 | 4190 | 4294 | 4190 | 4244 | 1,479,187,456 | +54.10(+1.29%) |
Apr 29, 2009 | 4096 | 4193 | 4090 | 4190 | 1,154,592,768 | +93.20(+2.28%) |
Apr 28, 2009 | 4167 | 4167 | 4059 | 4096 | 976,964,608 | -70.60(-1.69%) |
Apr 27, 2009 | 4156 | 4179 | 4089 | 4167 | 975,338,496 | +0.00(+0.00%) |
Apr 26, 2009 | 4156 | 4179 | 4089 | 4167 | 975,338,496 | +11.00(+0.26%) |
Apr 24, 2009 | 4018 | 4156 | 4018 | 4156 | 1,272,567,296 | +137.80(+3.43%) |
Apr 23, 2009 | 4031 | 4082 | 3999 | 4018 | 1,098,268,032 | -12.50(-0.31%) |
Apr 22, 2009 | 3988 | 4036 | 3948 | 4031 | 1,289,423,616 | +43.20(+1.08%) |
Apr 21, 2009 | 3991 | 4019 | 3897 | 3988 | 1,470,716,672 | -3.40(-0.09%) |
Apr 20, 2009 | 4093 | 4113 | 3963 | 3991 | 1,222,655,488 | +0.00(+0.00%) |
Apr 19, 2009 | 4093 | 4113 | 3963 | 3991 | 1,222,655,488 | -101.90(-2.49%) |
Apr 17, 2009 | 4053 | 4114 | 4043 | 4093 | 1,554,328,064 | +39.80(+0.98%) |
Apr 16, 2009 | 3968 | 4053 | 3964 | 4053 | 1,235,528,960 | +84.60(+2.13%) |
Apr 15, 2009 | 3989 | 4023 | 3942 | 3968 | 1,214,774,144 | -20.60(-0.52%) |
Apr 14, 2009 | 3984 | 4040 | 3940 | 3989 | 1,385,019,648 | +5.30(+0.13%) |
Apr 13, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 12, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 3984 | 3984 | 3984 | 3984 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 3926 | 3986 | 3912 | 3984 | 1,119,751,936 | +58.20(+1.48%) |
Apr 08, 2009 | 3930 | 3940 | 3876 | 3926 | 1,093,133,696 | -5.00(-0.13%) |
Apr 07, 2009 | 3994 | 4040 | 3910 | 3930 | 1,084,360,448 | -63.00(-1.58%) |
Apr 06, 2009 | 4030 | 4097 | 3960 | 3994 | 1,210,070,400 | +0.00(+0.00%) |
Apr 05, 2009 | 4030 | 4097 | 3960 | 3994 | 1,210,070,400 | -36.20(-0.90%) |
Apr 03, 2009 | 4125 | 4133 | 4016 | 4030 | 1,372,120,448 | -95.30(-2.31%) |
Apr 02, 2009 | 3956 | 4138 | 3956 | 4125 | 1,638,677,504 | +169.40(+4.28%) |
Apr 01, 2009 | 3926 | 3973 | 3838 | 3956 | 1,290,451,584 | +29.50(+0.75%) |
Mar 31, 2009 | 3763 | 3931 | 3763 | 3926 | 1,504,770,560 | +163.20(+4.34%) |
Mar 30, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | +0.00(+0.00%) |
Mar 29, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | -136.00(-3.49%) |
Mar 27, 2009 | 3925 | 3950 | 3878 | 3899 | 1,489,157,760 | -26.30(-0.67%) |
Mar 26, 2009 | 3900 | 3930 | 3878 | 3925 | 1,425,099,264 | +24.90(+0.64%) |
Mar 25, 2009 | 3912 | 3939 | 3853 | 3900 | 1,320,622,592 | -11.20(-0.29%) |
Mar 24, 2009 | 3953 | 3992 | 3878 | 3912 | 1,405,266,432 | -41.30(-1.04%) |
Mar 23, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +0.00(+0.00%) |
Mar 22, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +109.90(+2.86%) |
Mar 20, 2009 | 3817 | 3855 | 3778 | 3843 | 2,098,960,768 | +26.00(+0.68%) |
Mar 19, 2009 | 3805 | 3913 | 3794 | 3817 | 2,067,532,544 | +11.90(+0.31%) |
Mar 18, 2009 | 3857 | 3902 | 3768 | 3805 | 1,211,937,920 | -52.10(-1.35%) |
Mar 17, 2009 | 3864 | 3864 | 3793 | 3857 | 1,176,227,328 | -6.90(-0.18%) |
Mar 16, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +0.00(+0.00%) |
Mar 15, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +110.30(+2.94%) |
Mar 13, 2009 | 3712 | 3816 | 3712 | 3754 | 1,333,680,640 | +41.60(+1.12%) |
Mar 12, 2009 | 3694 | 3726 | 3616 | 3712 | 1,414,332,544 | +18.30(+0.50%) |
Mar 11, 2009 | 3715 | 3763 | 3652 | 3694 | 1,596,496,896 | -21.40(-0.58%) |
Mar 10, 2009 | 3542 | 3726 | 3516 | 3715 | 1,622,535,552 | +172.80(+4.88%) |
Mar 09, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +0.00(+0.00%) |
Mar 08, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +11.70(+0.33%) |
Mar 07, 2009 | 3530 | 3590 | 3492 | 3531 | 1,594,393,984 | +0.80(+0.02%) |
Mar 06, 2009 | 3646 | 3646 | 3526 | 3530 | 1,517,533,952 | -116.00(-3.18%) |
Mar 05, 2009 | 3512 | 3650 | 3512 | 3646 | 1,282,906,496 | +133.80(+3.81%) |
Mar 04, 2009 | 3626 | 3677 | 3497 | 3512 | 1,550,463,488 | -113.70(-3.14%) |
Mar 03, 2009 | 3830 | 3830 | 3626 | 3626 | 1,489,096,576 | +0.00(+0.00%) |