Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5388 | 5402 | 5340 | 5350 | 90,196,704 | -0.90(-0.02%) |
May 28, 2009 | 5378 | 5386 | 5312 | 5351 | 56,698,200 | -68.80(-1.27%) |
May 27, 2009 | 5452 | 5463 | 5393 | 5419 | 62,784,200 | -11.90(-0.22%) |
May 26, 2009 | 5400 | 5442 | 5346 | 5431 | 65,931,600 | -14.90(-0.27%) |
May 25, 2009 | 5430 | 5453 | 5372 | 5446 | 26,639,800 | +36.90(+0.68%) |
May 22, 2009 | 5437 | 5463 | 5386 | 5409 | 56,954,200 | -100.00(-1.82%) |
May 21, 2009 | 5509 | 5509 | 5509 | 5509 | 0 | +0.00(+0.00%) |
May 20, 2009 | 5494 | 5546 | 5473 | 5509 | 74,763,000 | +10.50(+0.19%) |
May 19, 2009 | 5467 | 5524 | 5467 | 5499 | 78,173,400 | +63.70(+1.17%) |
May 18, 2009 | 5307 | 5435 | 5269 | 5435 | 58,802,800 | +84.40(+1.58%) |
May 15, 2009 | 5408 | 5410 | 5306 | 5351 | 119,639,696 | -9.30(-0.17%) |
May 14, 2009 | 5269 | 5366 | 5219 | 5360 | 96,043,000 | +82.60(+1.57%) |
May 13, 2009 | 5372 | 5407 | 5260 | 5277 | 129,031,104 | -68.60(-1.28%) |
May 12, 2009 | 5320 | 5402 | 5318 | 5346 | 94,165,200 | -12.90(-0.24%) |
May 11, 2009 | 5378 | 5382 | 5314 | 5359 | 81,655,296 | -32.10(-0.60%) |
May 08, 2009 | 5368 | 5401 | 5337 | 5391 | 87,044,600 | +65.40(+1.23%) |
May 07, 2009 | 5346 | 5412 | 5294 | 5326 | 99,516,400 | +6.30(+0.12%) |
May 06, 2009 | 5273 | 5355 | 5253 | 5319 | 87,878,800 | +38.40(+0.73%) |
May 05, 2009 | 5320 | 5336 | 5265 | 5281 | 86,134,200 | -37.40(-0.70%) |
May 04, 2009 | 5274 | 5328 | 5230 | 5318 | 69,517,000 | +92.40(+1.77%) |
May 01, 2009 | 5226 | 5226 | 5226 | 5226 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 5212 | 5286 | 5208 | 5226 | 103,621,000 | +73.20(+1.42%) |
Apr 29, 2009 | 5093 | 5153 | 5077 | 5153 | 82,787,600 | +43.60(+0.85%) |
Apr 28, 2009 | 5081 | 5141 | 5050 | 5109 | 76,336,800 | -66.90(-1.29%) |
Apr 27, 2009 | 5077 | 5176 | 5049 | 5176 | 67,892,000 | +63.00(+1.23%) |
Apr 24, 2009 | 5026 | 5119 | 5024 | 5113 | 76,723,600 | +89.10(+1.77%) |
Apr 23, 2009 | 5077 | 5097 | 4991 | 5024 | 101,022,000 | -39.80(-0.79%) |
Apr 22, 2009 | 4986 | 5087 | 4968 | 5064 | 106,468,200 | -13.00(-0.26%) |
Apr 21, 2009 | 5060 | 5101 | 4953 | 5077 | 86,680,200 | +11.50(+0.23%) |
Apr 20, 2009 | 5186 | 5216 | 5055 | 5065 | 81,837,600 | -127.40(-2.45%) |
Apr 17, 2009 | 5172 | 5238 | 5155 | 5193 | 122,787,200 | +28.60(+0.55%) |
Apr 16, 2009 | 5118 | 5164 | 5078 | 5164 | 81,620,400 | +98.60(+1.95%) |
Apr 15, 2009 | 5047 | 5124 | 5033 | 5065 | 80,481,400 | -33.90(-0.66%) |
Apr 14, 2009 | 5092 | 5130 | 5049 | 5099 | 101,395,904 | +28.70(+0.57%) |
Apr 13, 2009 | 5071 | 5071 | 5071 | 5071 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 5041 | 5077 | 4954 | 5071 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 5041 | 5077 | 4954 | 5071 | 79,095,800 | +70.80(+1.42%) |
Apr 08, 2009 | 4894 | 5001 | 4885 | 5000 | 58,357,800 | +25.60(+0.51%) |
Apr 07, 2009 | 5042 | 5050 | 4961 | 4974 | 68,647,200 | -27.90(-0.56%) |
Apr 06, 2009 | 5045 | 5112 | 4944 | 5002 | 78,031,400 | -40.90(-0.81%) |
Apr 03, 2009 | 5148 | 5151 | 4996 | 5043 | 88,967,200 | -135.50(-2.62%) |
Apr 02, 2009 | 5107 | 5180 | 5098 | 5178 | 103,864,704 | +163.60(+3.26%) |
Apr 01, 2009 | 4934 | 5015 | 4837 | 5015 | 77,240,400 | +87.50(+1.78%) |
Mar 31, 2009 | 4812 | 4929 | 4811 | 4927 | 68,965,000 | +181.60(+3.83%) |
Mar 30, 2009 | 4798 | 4838 | 4714 | 4746 | 63,487,000 | -126.50(-2.60%) |
Mar 27, 2009 | 4966 | 4982 | 4867 | 4872 | 72,124,800 | -94.40(-1.90%) |
Mar 26, 2009 | 4978 | 5002 | 4898 | 4967 | 69,089,000 | -3.70(-0.07%) |
Mar 25, 2009 | 4919 | 5007 | 4902 | 4970 | 72,022,800 | +46.70(+0.95%) |
Mar 24, 2009 | 4986 | 4996 | 4887 | 4924 | 84,775,000 | -7.40(-0.15%) |
Mar 23, 2009 | 4863 | 4931 | 4830 | 4931 | 88,367,600 | +143.90(+3.01%) |
Mar 20, 2009 | 4727 | 4842 | 4721 | 4787 | 207,423,104 | -7.40(-0.15%) |
Mar 19, 2009 | 4827 | 4902 | 4765 | 4795 | 154,076,496 | +11.30(+0.24%) |
Mar 18, 2009 | 4840 | 4871 | 4730 | 4783 | 103,665,800 | -30.50(-0.63%) |
Mar 17, 2009 | 4767 | 4826 | 4742 | 4814 | 90,250,400 | -2.60(-0.05%) |
Mar 16, 2009 | 4788 | 4823 | 4750 | 4816 | 83,253,600 | +89.70(+1.90%) |
Mar 13, 2009 | 4713 | 4775 | 4684 | 4727 | 84,568,600 | +80.90(+1.74%) |
Mar 12, 2009 | 4557 | 4694 | 4482 | 4646 | 96,989,200 | +68.80(+1.50%) |
Mar 11, 2009 | 4508 | 4627 | 4487 | 4577 | 99,717,200 | +64.50(+1.43%) |
Mar 10, 2009 | 4297 | 4532 | 4296 | 4512 | 103,649,800 | +204.80(+4.75%) |
Mar 09, 2009 | 4320 | 4345 | 4235 | 4308 | 97,872,800 | -3.90(-0.09%) |
Mar 07, 2009 | 4380 | 4419 | 4312 | 4312 | 88,720,800 | -78.60(-1.79%) |
Mar 06, 2009 | 4435 | 4504 | 4390 | 4390 | 93,102,400 | -73.50(-1.65%) |
Mar 05, 2009 | 4402 | 4470 | 4350 | 4464 | 96,657,600 | +105.70(+2.43%) |
Mar 04, 2009 | 4472 | 4520 | 4357 | 4358 | 93,625,400 | -80.30(-1.81%) |
Mar 03, 2009 | 4577 | 4577 | 4438 | 4438 | 93,228,800 | +0.00(+0.00%) |