Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4965 | 5010 | 4928 | 4941 | 31,082,100 | +7.94(+0.16%) |
May 28, 2009 | 4959 | 4987 | 4885 | 4933 | 24,783,900 | -67.89(-1.36%) |
May 27, 2009 | 5002 | 5036 | 4963 | 5001 | 26,856,100 | +15.17(+0.30%) |
May 26, 2009 | 4891 | 4994 | 4803 | 4986 | 28,322,300 | +67.15(+1.37%) |
May 25, 2009 | 4936 | 4942 | 4830 | 4918 | 14,518,100 | -0.30(-0.01%) |
May 22, 2009 | 4905 | 4965 | 4869 | 4919 | 21,895,600 | +18.08(+0.37%) |
May 21, 2009 | 4997 | 4997 | 4875 | 4901 | 22,499,200 | -138.27(-2.74%) |
May 20, 2009 | 4954 | 5061 | 4950 | 5039 | 38,091,800 | +79.32(+1.60%) |
May 19, 2009 | 4875 | 5005 | 4875 | 4960 | 41,785,900 | +107.66(+2.22%) |
May 18, 2009 | 4703 | 4859 | 4656 | 4852 | 31,398,700 | +114.46(+2.42%) |
May 15, 2009 | 4757 | 4777 | 4685 | 4738 | 40,828,900 | -0.97(-0.02%) |
May 14, 2009 | 4728 | 4745 | 4653 | 4738 | 33,112,400 | +10.86(+0.23%) |
May 13, 2009 | 4865 | 4881 | 4714 | 4728 | 42,857,000 | -126.50(-2.61%) |
May 12, 2009 | 4837 | 4927 | 4822 | 4854 | 34,664,400 | -12.80(-0.26%) |
May 11, 2009 | 4907 | 4918 | 4832 | 4867 | 30,918,800 | -46.99(-0.96%) |
May 08, 2009 | 4852 | 4966 | 4847 | 4914 | 38,264,700 | +109.80(+2.29%) |
May 07, 2009 | 4899 | 4980 | 4792 | 4804 | 45,458,000 | -76.61(-1.57%) |
May 06, 2009 | 4849 | 4946 | 4828 | 4881 | 40,863,000 | +27.68(+0.57%) |
May 05, 2009 | 4897 | 4928 | 4844 | 4853 | 35,811,100 | -49.42(-1.01%) |
May 04, 2009 | 4790 | 4909 | 4782 | 4902 | 29,193,200 | +133.00(+2.79%) |
May 01, 2009 | 4769 | 4769 | 4769 | 4769 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 4733 | 4837 | 4710 | 4769 | 49,521,800 | +64.89(+1.38%) |
Apr 29, 2009 | 4617 | 4722 | 4612 | 4705 | 41,385,000 | +97.14(+2.11%) |
Apr 28, 2009 | 4660 | 4661 | 4548 | 4607 | 36,019,500 | -86.65(-1.85%) |
Apr 27, 2009 | 4625 | 4713 | 4572 | 4694 | 31,630,000 | +19.75(+0.42%) |
Apr 24, 2009 | 4545 | 4675 | 4543 | 4674 | 34,329,100 | +136.11(+3.00%) |
Apr 23, 2009 | 4565 | 4609 | 4524 | 4538 | 38,219,200 | -56.21(-1.22%) |
Apr 22, 2009 | 4509 | 4595 | 4456 | 4594 | 42,175,700 | +92.79(+2.06%) |
Apr 21, 2009 | 4489 | 4543 | 4391 | 4502 | 43,229,700 | +15.33(+0.34%) |
Apr 20, 2009 | 4656 | 4668 | 4471 | 4486 | 34,182,100 | -190.54(-4.07%) |
Apr 17, 2009 | 4622 | 4686 | 4591 | 4677 | 49,733,300 | +67.38(+1.46%) |
Apr 16, 2009 | 4570 | 4645 | 4532 | 4609 | 26,669,700 | +59.67(+1.31%) |
Apr 15, 2009 | 4528 | 4559 | 4488 | 4550 | 23,441,300 | -7.22(-0.16%) |
Apr 14, 2009 | 4489 | 4584 | 4461 | 4557 | 31,983,500 | +65.89(+1.47%) |
Apr 13, 2009 | 4491 | 4491 | 4491 | 4491 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 4397 | 4511 | 4378 | 4491 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 4397 | 4511 | 4378 | 4491 | 29,713,000 | +133.20(+3.06%) |
Apr 08, 2009 | 4286 | 4377 | 4229 | 4358 | 26,723,500 | +35.42(+0.82%) |
Apr 07, 2009 | 4359 | 4379 | 4276 | 4322 | 25,774,700 | -27.31(-0.63%) |
Apr 06, 2009 | 4422 | 4457 | 4306 | 4350 | 32,710,900 | -35.18(-0.80%) |
Apr 03, 2009 | 4353 | 4456 | 4335 | 4385 | 38,642,300 | +3.07(+0.07%) |
Apr 02, 2009 | 4174 | 4405 | 4173 | 4382 | 46,661,200 | +250.85(+6.07%) |
Apr 01, 2009 | 4075 | 4149 | 3997 | 4131 | 27,688,100 | +46.31(+1.13%) |
Mar 31, 2009 | 4008 | 4092 | 4007 | 4085 | 25,567,200 | +95.53(+2.39%) |
Mar 30, 2009 | 4175 | 4175 | 3987 | 3989 | 27,506,000 | -214.32(-5.10%) |
Mar 27, 2009 | 4252 | 4272 | 4156 | 4204 | 30,316,100 | -55.82(-1.31%) |
Mar 26, 2009 | 4227 | 4263 | 4211 | 4259 | 29,275,200 | +36.08(+0.85%) |
Mar 25, 2009 | 4175 | 4262 | 4140 | 4223 | 31,499,800 | +35.93(+0.86%) |
Mar 24, 2009 | 4201 | 4240 | 4151 | 4187 | 32,189,000 | +10.99(+0.26%) |
Mar 23, 2009 | 4109 | 4185 | 4102 | 4176 | 32,366,800 | +107.63(+2.65%) |
Mar 20, 2009 | 4006 | 4082 | 3995 | 4069 | 61,462,000 | +25.28(+0.63%) |
Mar 19, 2009 | 4014 | 4138 | 4002 | 4043 | 43,701,100 | +47.14(+1.18%) |
Mar 18, 2009 | 4024 | 4067 | 3949 | 3996 | 27,428,200 | +8.55(+0.21%) |
Mar 17, 2009 | 4041 | 4046 | 3947 | 3988 | 29,223,900 | -56.77(-1.40%) |
Mar 16, 2009 | 3991 | 4063 | 3983 | 4045 | 27,140,400 | +90.94(+2.30%) |
Mar 13, 2009 | 3988 | 4054 | 3937 | 3954 | 30,957,300 | -2.62(-0.07%) |
Mar 12, 2009 | 3890 | 3971 | 3802 | 3956 | 35,358,100 | +42.12(+1.08%) |
Mar 11, 2009 | 3867 | 3995 | 3829 | 3914 | 36,902,500 | +27.12(+0.70%) |
Mar 10, 2009 | 3716 | 3908 | 3681 | 3887 | 42,239,500 | +194.95(+5.28%) |
Mar 09, 2009 | 3677 | 3706 | 3589 | 3692 | 25,895,900 | +25.62(+0.70%) |
Mar 07, 2009 | 3699 | 3769 | 3638 | 3666 | 32,612,200 | -29.08(-0.79%) |
Mar 06, 2009 | 3864 | 3864 | 3695 | 3695 | 32,906,400 | -195.45(-5.02%) |
Mar 05, 2009 | 3725 | 3892 | 3722 | 3891 | 35,075,900 | +200.22(+5.42%) |
Mar 04, 2009 | 3725 | 3756 | 3668 | 3691 | 26,884,800 | -19.35(-0.52%) |
Mar 03, 2009 | 3818 | 3822 | 3693 | 3710 | 29,419,400 | +0.00(+0.00%) |