Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 8763 | 8763 | 8564 | 8607 | 0 | -284.53(-3.20%) |
Feb 28, 2009 | 8944 | 8944 | 8729 | 8892 | 42,200 | -63.25(-0.71%) |
Feb 27, 2009 | 8906 | 8998 | 8789 | 8955 | 37,200 | +52.30(+0.59%) |
Feb 26, 2009 | 8913 | 8995 | 8880 | 8903 | 32,200 | +80.50(+0.91%) |
Feb 25, 2009 | 8707 | 8857 | 8619 | 8822 | 32,400 | +0.00(+0.00%) |
Feb 24, 2009 | 8707 | 8857 | 8619 | 8822 | 0 | -21.15(-0.24%) |
Feb 23, 2009 | 8843 | 8843 | 8843 | 8843 | 0 | +0.00(+0.00%) |
Feb 21, 2009 | 8944 | 8944 | 8763 | 8843 | 28,000 | -199.42(-2.21%) |
Feb 20, 2009 | 9035 | 9111 | 8978 | 9043 | 27,400 | +27.45(+0.30%) |
Feb 19, 2009 | 8939 | 9113 | 8930 | 9015 | 36,800 | -19.82(-0.22%) |
Feb 18, 2009 | 9213 | 9213 | 8994 | 9035 | 28,400 | -270.45(-2.91%) |
Feb 17, 2009 | 9637 | 9637 | 9279 | 9305 | 37,200 | +0.00(+0.00%) |
Feb 16, 2009 | 9637 | 9637 | 9279 | 9305 | 0 | -329.29(-3.42%) |
Feb 14, 2009 | 9541 | 9696 | 9541 | 9635 | 30,000 | +168.91(+1.78%) |
Feb 13, 2009 | 9559 | 9579 | 9446 | 9466 | 33,800 | -152.71(-1.59%) |
Feb 12, 2009 | 9462 | 9648 | 9460 | 9619 | 37,600 | -28.93(-0.30%) |
Feb 11, 2009 | 9590 | 9725 | 9511 | 9647 | 45,000 | +63.58(+0.66%) |
Feb 10, 2009 | 9359 | 9602 | 9329 | 9584 | 20,000 | +0.00(+0.00%) |
Feb 09, 2009 | 9359 | 9602 | 9329 | 9584 | 0 | +283.03(+3.04%) |
Feb 07, 2009 | 9161 | 9321 | 9161 | 9301 | 28,400 | +209.98(+2.31%) |
Feb 06, 2009 | 9242 | 9247 | 9017 | 9091 | 29,600 | -110.97(-1.21%) |
Feb 05, 2009 | 9226 | 9338 | 9164 | 9202 | 41,600 | +52.55(+0.57%) |
Feb 04, 2009 | 9129 | 9302 | 9041 | 9149 | 46,000 | +82.60(+0.91%) |
Feb 03, 2009 | 9364 | 9364 | 9049 | 9067 | 39,800 | +0.00(+0.00%) |