Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2601 | 2635 | 2593 | 2633 | 0 | +0.00(+0.00%) |
May 28, 2009 | 2601 | 2635 | 2593 | 2633 | 0 | +0.00(+0.00%) |
May 27, 2009 | 2601 | 2635 | 2593 | 2633 | 103,200 | +44.36(+1.71%) |
May 26, 2009 | 2615 | 2619 | 2586 | 2589 | 114,600 | -21.44(-0.82%) |
May 25, 2009 | 2555 | 2618 | 2539 | 2610 | 112,000 | +12.41(+0.48%) |
May 22, 2009 | 2596 | 2618 | 2579 | 2598 | 99,200 | -13.02(-0.50%) |
May 21, 2009 | 2639 | 2663 | 2599 | 2611 | 139,000 | -40.79(-1.54%) |
May 20, 2009 | 2681 | 2686 | 2651 | 2651 | 138,200 | -25.27(-0.94%) |
May 19, 2009 | 2679 | 2688 | 2661 | 2677 | 147,400 | +23.90(+0.90%) |
May 18, 2009 | 2633 | 2657 | 2590 | 2653 | 119,000 | +7.52(+0.28%) |
May 15, 2009 | 2647 | 2661 | 2623 | 2645 | 110,800 | +5.37(+0.20%) |
May 14, 2009 | 2631 | 2651 | 2610 | 2640 | 124,800 | -23.88(-0.90%) |
May 13, 2009 | 2629 | 2670 | 2608 | 2664 | 145,800 | +45.60(+1.74%) |
May 12, 2009 | 2562 | 2620 | 2559 | 2618 | 123,000 | +38.42(+1.49%) |
May 11, 2009 | 2646 | 2664 | 2580 | 2580 | 178,200 | -45.90(-1.75%) |
May 08, 2009 | 2587 | 2634 | 2575 | 2626 | 162,000 | +28.20(+1.09%) |
May 07, 2009 | 2612 | 2622 | 2566 | 2597 | 181,800 | +4.93(+0.19%) |
May 06, 2009 | 2564 | 2597 | 2553 | 2593 | 160,800 | +25.18(+0.98%) |
May 05, 2009 | 2577 | 2591 | 2552 | 2567 | 158,400 | +7.43(+0.29%) |
May 04, 2009 | 2487 | 2561 | 2486 | 2560 | 153,400 | +82.34(+3.32%) |
May 01, 2009 | 2478 | 2491 | 2461 | 2478 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 2478 | 2491 | 2461 | 2478 | 131,200 | +9.38(+0.38%) |
Apr 29, 2009 | 2402 | 2478 | 2395 | 2468 | 126,600 | +66.75(+2.78%) |
Apr 28, 2009 | 2383 | 2411 | 2372 | 2401 | 94,800 | -3.91(-0.16%) |
Apr 27, 2009 | 2443 | 2453 | 2393 | 2405 | 113,000 | -43.24(-1.77%) |
Apr 24, 2009 | 2477 | 2482 | 2446 | 2449 | 113,800 | -15.36(-0.62%) |
Apr 23, 2009 | 2441 | 2474 | 2423 | 2464 | 126,200 | +2.60(+0.11%) |
Apr 22, 2009 | 2548 | 2579 | 2450 | 2461 | 194,000 | -74.48(-2.94%) |
Apr 21, 2009 | 2523 | 2553 | 2500 | 2536 | 164,600 | -21.63(-0.85%) |
Apr 20, 2009 | 2500 | 2559 | 2497 | 2557 | 148,000 | +53.52(+2.14%) |
Apr 17, 2009 | 2525 | 2539 | 2482 | 2504 | 161,600 | -30.19(-1.19%) |
Apr 16, 2009 | 2542 | 2549 | 2497 | 2534 | 186,200 | -1.93(-0.08%) |
Apr 15, 2009 | 2515 | 2543 | 2486 | 2536 | 181,000 | +8.88(+0.35%) |
Apr 14, 2009 | 2512 | 2532 | 2495 | 2527 | 165,200 | +13.48(+0.54%) |
Apr 13, 2009 | 2468 | 2522 | 2464 | 2514 | 191,400 | +69.47(+2.84%) |
Apr 10, 2009 | 2400 | 2445 | 2393 | 2444 | 157,400 | +64.35(+2.70%) |
Apr 09, 2009 | 2345 | 2381 | 2332 | 2380 | 113,200 | +32.49(+1.38%) |
Apr 08, 2009 | 2430 | 2435 | 2347 | 2347 | 146,800 | -91.79(-3.76%) |
Apr 07, 2009 | 2422 | 2450 | 2408 | 2439 | 124,200 | +19.40(+0.80%) |
Apr 06, 2009 | 2446 | 2457 | 2406 | 2420 | 0 | +0.00(+0.00%) |
Apr 03, 2009 | 2446 | 2457 | 2406 | 2420 | 170,200 | -5.51(-0.23%) |
Apr 02, 2009 | 2417 | 2450 | 2417 | 2425 | 188,400 | +17.27(+0.72%) |
Apr 01, 2009 | 2381 | 2423 | 2381 | 2408 | 179,800 | +34.81(+1.47%) |
Mar 31, 2009 | 2314 | 2376 | 2299 | 2373 | 142,600 | +15.17(+0.64%) |
Mar 30, 2009 | 2378 | 2380 | 2349 | 2358 | 139,800 | -16.40(-0.69%) |
Mar 27, 2009 | 2381 | 2393 | 2361 | 2374 | 186,600 | +12.74(+0.54%) |
Mar 26, 2009 | 2296 | 2362 | 2275 | 2362 | 158,600 | +70.15(+3.06%) |
Mar 25, 2009 | 2333 | 2356 | 2291 | 2292 | 144,800 | -46.87(-2.00%) |
Mar 24, 2009 | 2360 | 2369 | 2327 | 2338 | 162,800 | +12.94(+0.56%) |
Mar 23, 2009 | 2286 | 2329 | 2277 | 2325 | 160,000 | +44.39(+1.95%) |
Mar 20, 2009 | 2272 | 2294 | 2250 | 2281 | 150,600 | +15.33(+0.68%) |
Mar 19, 2009 | 2227 | 2268 | 2220 | 2266 | 145,800 | +42.03(+1.89%) |
Mar 18, 2009 | 2228 | 2255 | 2222 | 2224 | 147,000 | +5.40(+0.24%) |
Mar 17, 2009 | 2157 | 2225 | 2152 | 2218 | 130,800 | +65.04(+3.02%) |
Mar 16, 2009 | 2122 | 2159 | 2109 | 2153 | 73,400 | +24.44(+1.15%) |
Mar 13, 2009 | 2148 | 2166 | 2125 | 2129 | 83,600 | -5.03(-0.24%) |
Mar 12, 2009 | 2128 | 2137 | 2086 | 2134 | 87,200 | -5.14(-0.24%) |
Mar 11, 2009 | 2200 | 2204 | 2133 | 2139 | 103,800 | -19.55(-0.91%) |
Mar 10, 2009 | 2097 | 2159 | 2088 | 2159 | 84,000 | +39.82(+1.88%) |
Mar 09, 2009 | 2206 | 2233 | 2116 | 2119 | 124,400 | -74.26(-3.39%) |
Mar 07, 2009 | 2181 | 2221 | 2172 | 2193 | 123,800 | -28.07(-1.26%) |
Mar 06, 2009 | 2220 | 2242 | 2173 | 2221 | 182,400 | +22.97(+1.04%) |
Mar 05, 2009 | 2077 | 2202 | 2077 | 2198 | 154,800 | +126.68(+6.12%) |
Mar 04, 2009 | 2047 | 2089 | 2037 | 2071 | 97,800 | -22.02(-1.05%) |
Mar 03, 2009 | 2066 | 2102 | 2053 | 2093 | 87,400 | +0.00(+0.00%) |