Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2009 | 40918 | 42005 | 40256 | 41976 | 1,671,600 | +1050.00(+2.57%) |
Mar 31, 2009 | 40661 | 41610 | 40661 | 40926 | 1,591,200 | +273.00(+0.67%) |
Mar 30, 2009 | 41909 | 41909 | 40351 | 40653 | 1,508,600 | -1254.00(-2.99%) |
Mar 27, 2009 | 42589 | 42589 | 41586 | 41907 | 1,342,000 | -682.00(-1.60%) |
Mar 26, 2009 | 41801 | 42680 | 41801 | 42589 | 1,640,400 | +790.00(+1.89%) |
Mar 25, 2009 | 41478 | 42623 | 41114 | 41799 | 1,956,400 | +323.00(+0.78%) |
Mar 24, 2009 | 42439 | 42439 | 41476 | 41476 | 1,826,200 | -963.00(-2.27%) |
Mar 23, 2009 | 40077 | 42509 | 40077 | 42439 | 1,883,400 | +2363.00(+5.90%) |
Mar 20, 2009 | 40453 | 41053 | 40076 | 40076 | 1,394,200 | -377.00(-0.93%) |
Mar 19, 2009 | 40146 | 41137 | 40146 | 40453 | 1,902,800 | +311.00(+0.77%) |
Mar 18, 2009 | 39508 | 40551 | 38850 | 40142 | 1,731,800 | +631.00(+1.60%) |
Mar 17, 2009 | 38608 | 39511 | 38080 | 39511 | 1,456,800 | +904.00(+2.34%) |
Mar 16, 2009 | 39018 | 39713 | 38467 | 38607 | 1,526,800 | -408.00(-1.05%) |
Mar 13, 2009 | 39152 | 39707 | 38580 | 39015 | 1,595,200 | -137.00(-0.35%) |
Mar 12, 2009 | 38806 | 39304 | 38286 | 39152 | 1,631,800 | +347.00(+0.89%) |
Mar 11, 2009 | 38795 | 39310 | 38238 | 38805 | 1,401,200 | +10.00(+0.03%) |
Mar 10, 2009 | 36745 | 38804 | 36745 | 38795 | 1,788,200 | +2054.00(+5.59%) |
Mar 09, 2009 | 37103 | 37464 | 36392 | 36741 | 1,067,400 | -364.00(-0.98%) |
Mar 07, 2009 | 37367 | 38309 | 36476 | 37105 | 1,481,200 | -264.00(-0.71%) |
Mar 06, 2009 | 38391 | 38391 | 36973 | 37369 | 1,354,600 | -1033.00(-2.69%) |
Mar 05, 2009 | 36468 | 38554 | 36468 | 38402 | 1,796,200 | +1934.00(+5.30%) |
Mar 04, 2009 | 36236 | 37085 | 35722 | 36468 | 1,731,400 | +233.00(+0.64%) |
Mar 03, 2009 | 38180 | 38180 | 36196 | 36235 | 1,728,000 | +0.00(+0.00%) |