Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 52143 | 52435 | 51102 | 51465 | 1,321,200 | -673.00(-1.29%) |
Jun 29, 2009 | 51488 | 52275 | 51488 | 52138 | 1,052,800 | +652.00(+1.27%) |
Jun 26, 2009 | 51517 | 51935 | 51341 | 51486 | 1,220,400 | -29.00(-0.06%) |
Jun 25, 2009 | 49668 | 51515 | 49327 | 51515 | 1,591,600 | +1843.00(+3.71%) |
Jun 24, 2009 | 49819 | 50758 | 49520 | 49672 | 1,370,200 | -142.00(-0.29%) |
Jun 23, 2009 | 49496 | 49902 | 49130 | 49814 | 1,395,200 | +319.00(+0.64%) |
Jun 22, 2009 | 51367 | 51367 | 49411 | 49495 | 1,602,000 | -1879.00(-3.66%) |
Jun 19, 2009 | 50908 | 51665 | 50908 | 51374 | 1,225,000 | +471.00(+0.93%) |
Jun 18, 2009 | 51050 | 51275 | 50510 | 50903 | 1,165,000 | -143.00(-0.28%) |
Jun 17, 2009 | 51197 | 51197 | 50265 | 51046 | 1,638,000 | -160.00(-0.31%) |
Jun 16, 2009 | 52035 | 52494 | 51166 | 51206 | 1,328,600 | -828.00(-1.59%) |
Jun 15, 2009 | 53558 | 53558 | 51252 | 52034 | 1,662,800 | -1524.00(-2.85%) |
Jun 12, 2009 | 53411 | 53936 | 53143 | 53558 | 1,421,800 | +147.10(+0.28%) |
Jun 11, 2009 | 53159 | 54048 | 52819 | 53411 | 0 | -0.10(-0.00%) |
Jun 10, 2009 | 53159 | 54048 | 52819 | 53411 | 1,437,800 | +254.00(+0.48%) |
Jun 09, 2009 | 53633 | 54102 | 52845 | 53157 | 1,228,400 | -473.00(-0.88%) |
Jun 08, 2009 | 53340 | 53905 | 52483 | 53630 | 1,184,800 | +289.00(+0.54%) |
Jun 05, 2009 | 53474 | 54627 | 53050 | 53341 | 1,442,200 | -123.00(-0.23%) |
Jun 04, 2009 | 52094 | 53464 | 51745 | 53464 | 1,398,400 | +1377.00(+2.64%) |
Jun 03, 2009 | 53999 | 54001 | 51643 | 52087 | 2,037,400 | -1913.00(-3.54%) |
Jun 02, 2009 | 54486 | 54955 | 53850 | 54000 | 1,919,000 | -486.00(-0.89%) |
Jun 01, 2009 | 53202 | 54857 | 53202 | 54486 | 1,803,000 | +1288.00(+2.42%) |
May 29, 2009 | 53047 | 53806 | 52432 | 53198 | 2,841,400 | +157.00(+0.30%) |
May 28, 2009 | 51795 | 53041 | 51795 | 53041 | 1,518,800 | +1249.00(+2.41%) |
May 27, 2009 | 51840 | 53092 | 51637 | 51792 | 1,731,400 | -49.00(-0.09%) |
May 26, 2009 | 50817 | 51934 | 50074 | 51841 | 1,456,600 | +1025.00(+2.02%) |
May 25, 2009 | 50558 | 50969 | 50558 | 50816 | 491,000 | +248.00(+0.49%) |
May 22, 2009 | 50089 | 50893 | 49989 | 50568 | 1,308,800 | +481.00(+0.96%) |
May 21, 2009 | 51244 | 51244 | 49565 | 50087 | 1,681,000 | -1158.00(-2.26%) |
May 20, 2009 | 51349 | 52640 | 51143 | 51245 | 2,062,000 | -102.00(-0.20%) |
May 19, 2009 | 51465 | 52145 | 50987 | 51347 | 2,003,200 | -116.00(-0.23%) |
May 18, 2009 | 49012 | 51490 | 49012 | 51463 | 1,731,600 | +2456.00(+5.01%) |
May 15, 2009 | 49447 | 49552 | 48796 | 49007 | 1,508,800 | -439.00(-0.89%) |
May 14, 2009 | 48671 | 49461 | 48284 | 49446 | 1,416,200 | +767.00(+1.58%) |
May 13, 2009 | 50317 | 50317 | 48430 | 48679 | 1,712,200 | -1647.00(-3.27%) |
May 12, 2009 | 50980 | 51565 | 49808 | 50326 | 1,852,000 | -650.00(-1.28%) |
May 11, 2009 | 51389 | 51389 | 50060 | 50976 | 1,285,600 | -420.00(-0.82%) |
May 08, 2009 | 50066 | 51396 | 50051 | 51396 | 1,692,800 | +1338.00(+2.67%) |
May 07, 2009 | 51499 | 52079 | 49743 | 50058 | 2,030,200 | -1441.00(-2.80%) |
May 06, 2009 | 50675 | 52096 | 50672 | 51499 | 2,468,600 | +829.00(+1.64%) |
May 05, 2009 | 50404 | 50909 | 50013 | 50670 | 1,945,400 | +265.00(+0.53%) |
May 04, 2009 | 47290 | 50405 | 47290 | 50405 | 2,502,000 | +3115.50(+6.59%) |
May 01, 2009 | 47235 | 48126 | 47235 | 47290 | 0 | -0.50(-0.00%) |
Apr 30, 2009 | 47235 | 48126 | 47235 | 47290 | 2,136,000 | +63.00(+0.13%) |
Apr 29, 2009 | 45825 | 47410 | 45825 | 47227 | 2,053,400 | +1406.00(+3.07%) |
Apr 28, 2009 | 45819 | 46138 | 44966 | 45821 | 1,792,400 | +1.00(+0.00%) |
Apr 27, 2009 | 46772 | 46772 | 45662 | 45820 | 1,687,400 | -952.00(-2.04%) |
Apr 24, 2009 | 45801 | 46946 | 45801 | 46772 | 1,528,400 | +971.00(+2.12%) |
Apr 23, 2009 | 44888 | 45804 | 44888 | 45801 | 1,243,600 | +913.00(+2.03%) |
Apr 22, 2009 | 44434 | 45369 | 44434 | 44888 | 1,364,400 | +454.90(+1.02%) |
Apr 21, 2009 | 44433 | 44433 | 44433 | 44433 | 0 | +0.10(+0.00%) |
Apr 20, 2009 | 45778 | 45778 | 44275 | 44433 | 1,272,800 | -1345.00(-2.94%) |
Apr 17, 2009 | 46018 | 46187 | 45723 | 45778 | 1,465,600 | -247.00(-0.54%) |
Apr 16, 2009 | 45277 | 46211 | 45277 | 46025 | 1,770,800 | +752.00(+1.66%) |
Apr 15, 2009 | 45420 | 45453 | 44811 | 45273 | 1,758,000 | -145.00(-0.32%) |
Apr 14, 2009 | 45989 | 46591 | 45284 | 45418 | 2,127,600 | -574.00(-1.25%) |
Apr 13, 2009 | 45536 | 46179 | 45226 | 45992 | 1,552,600 | +453.30(+1.00%) |
Apr 10, 2009 | 44183 | 45702 | 44183 | 45539 | 0 | -0.30(-0.00%) |
Apr 09, 2009 | 44183 | 45702 | 44183 | 45539 | 1,923,800 | +1357.00(+3.07%) |
Apr 08, 2009 | 43828 | 44390 | 43706 | 44182 | 1,782,400 | +357.00(+0.81%) |
Apr 07, 2009 | 44163 | 44471 | 43593 | 43825 | 1,707,600 | -342.00(-0.77%) |
Apr 06, 2009 | 44385 | 44385 | 43429 | 44167 | 1,466,200 | -224.00(-0.50%) |
Apr 03, 2009 | 43738 | 44610 | 43520 | 44391 | 1,882,800 | +655.00(+1.50%) |
Apr 02, 2009 | 41977 | 44286 | 41977 | 43736 | 2,363,600 | +1760.00(+4.19%) |