Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 4577 | 4577 | 4438 | 4438 | 0 | -252.40(-5.38%) |
Feb 28, 2009 | 4675 | 4691 | 4609 | 4691 | 97,413,904 | -80.10(-1.68%) |
Feb 27, 2009 | 4784 | 4802 | 4722 | 4771 | 105,439,696 | +68.30(+1.45%) |
Feb 26, 2009 | 4774 | 4792 | 4661 | 4702 | 96,527,400 | -20.50(-0.43%) |
Feb 25, 2009 | 4751 | 4777 | 4669 | 4723 | 117,943,504 | -74.10(-1.54%) |
Feb 24, 2009 | 4899 | 4939 | 4788 | 4797 | 87,622,304 | +0.00(+0.00%) |
Feb 23, 2009 | 4899 | 4939 | 4788 | 4797 | 0 | -54.10(-1.12%) |
Feb 21, 2009 | 4921 | 4947 | 4808 | 4851 | 158,034,304 | -139.30(-2.79%) |
Feb 20, 2009 | 5002 | 5049 | 4965 | 4990 | 99,438,400 | +35.00(+0.71%) |
Feb 19, 2009 | 4959 | 4997 | 4911 | 4956 | 73,684,000 | +14.20(+0.29%) |
Feb 18, 2009 | 5003 | 5029 | 4937 | 4941 | 78,400,200 | -136.30(-2.68%) |
Feb 17, 2009 | 5098 | 5114 | 5077 | 5078 | 36,491,800 | +0.00(+0.00%) |
Feb 16, 2009 | 5098 | 5114 | 5077 | 5078 | 0 | -49.20(-0.96%) |
Feb 14, 2009 | 5153 | 5202 | 5091 | 5127 | 87,191,600 | +20.10(+0.39%) |
Feb 13, 2009 | 5098 | 5138 | 5062 | 5107 | 91,655,200 | -17.10(-0.33%) |
Feb 12, 2009 | 5084 | 5168 | 5055 | 5124 | 102,077,296 | -20.90(-0.41%) |
Feb 11, 2009 | 5146 | 5235 | 5108 | 5145 | 111,035,000 | -13.80(-0.27%) |
Feb 10, 2009 | 5101 | 5177 | 5076 | 5158 | 79,192,400 | +0.00(+0.00%) |
Feb 09, 2009 | 5101 | 5177 | 5076 | 5158 | 0 | +35.40(+0.69%) |
Feb 07, 2009 | 5147 | 5153 | 5053 | 5123 | 115,773,600 | +16.20(+0.32%) |
Feb 06, 2009 | 5126 | 5141 | 5005 | 5107 | 114,627,200 | -118.60(-2.27%) |
Feb 05, 2009 | 5191 | 5228 | 5142 | 5226 | 96,771,800 | +7.90(+0.15%) |
Feb 04, 2009 | 5201 | 5246 | 5142 | 5218 | 81,667,000 | +50.60(+0.98%) |
Feb 03, 2009 | 5251 | 5259 | 5140 | 5167 | 72,107,200 | +0.00(+0.00%) |
Feb 02, 2009 | 5251 | 5259 | 5140 | 5167 | 0 | -123.00(-2.33%) |
Jan 31, 2009 | 5284 | 5326 | 5206 | 5290 | 95,821,800 | +17.10(+0.32%) |
Jan 30, 2009 | 5365 | 5369 | 5242 | 5273 | 102,816,600 | -145.00(-2.68%) |
Jan 29, 2009 | 5352 | 5454 | 5339 | 5418 | 112,385,696 | +69.00(+1.29%) |
Jan 28, 2009 | 5441 | 5442 | 5291 | 5349 | 64,608,000 | -68.20(-1.26%) |
Jan 27, 2009 | 5300 | 5457 | 5299 | 5417 | 82,754,000 | +0.00(+0.00%) |
Jan 26, 2009 | 5300 | 5457 | 5299 | 5417 | 0 | +110.20(+2.08%) |
Jan 24, 2009 | 5327 | 5352 | 5195 | 5307 | 114,935,200 | -22.50(-0.42%) |
Jan 23, 2009 | 5403 | 5460 | 5308 | 5329 | 95,614,200 | +25.20(+0.48%) |
Jan 22, 2009 | 5292 | 5376 | 5249 | 5304 | 103,839,504 | -16.80(-0.32%) |
Jan 21, 2009 | 5413 | 5430 | 5314 | 5321 | 82,597,600 | -60.40(-1.12%) |
Jan 20, 2009 | 5497 | 5517 | 5319 | 5381 | 74,106,600 | +0.00(+0.00%) |
Jan 19, 2009 | 5497 | 5517 | 5319 | 5381 | 0 | -54.10(-1.00%) |
Jan 17, 2009 | 5497 | 5511 | 5429 | 5436 | 82,118,200 | +53.10(+0.99%) |
Jan 16, 2009 | 5416 | 5448 | 5330 | 5382 | 82,430,800 | +3.60(+0.07%) |
Jan 15, 2009 | 5584 | 5586 | 5329 | 5379 | 82,618,600 | -155.50(-2.81%) |
Jan 14, 2009 | 5568 | 5568 | 5452 | 5534 | 74,759,400 | -57.50(-1.03%) |
Jan 13, 2009 | 5657 | 5667 | 5588 | 5592 | 68,473,600 | +0.00(+0.00%) |
Jan 12, 2009 | 5657 | 5667 | 5588 | 5592 | 0 | -105.40(-1.85%) |
Jan 10, 2009 | 5754 | 5754 | 5648 | 5697 | 66,495,000 | -53.90(-0.94%) |
Jan 09, 2009 | 5698 | 5764 | 5679 | 5751 | 55,762,600 | -10.60(-0.18%) |
Jan 08, 2009 | 5778 | 5806 | 5732 | 5762 | 58,311,200 | -37.60(-0.65%) |
Jan 07, 2009 | 5779 | 5882 | 5731 | 5799 | 66,998,600 | +43.20(+0.75%) |
Jan 06, 2009 | 5734 | 5773 | 5696 | 5756 | 65,574,600 | +0.00(+0.00%) |
Jan 05, 2009 | 5734 | 5773 | 5696 | 5756 | 0 | +222.50(+4.02%) |
Jan 03, 2009 | 5529 | 5582 | 5514 | 5534 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 5529 | 5582 | 5514 | 5534 | 0 | -0.93(-0.02%) |