Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3763 | 3931 | 3763 | 3926 | 1,504,770,560 | +163.20(+4.34%) |
Mar 30, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | +0.00(+0.00%) |
Mar 29, 2009 | 3899 | 3899 | 3763 | 3763 | 1,236,804,992 | -136.00(-3.49%) |
Mar 27, 2009 | 3925 | 3950 | 3878 | 3899 | 1,489,157,760 | -26.30(-0.67%) |
Mar 26, 2009 | 3900 | 3930 | 3878 | 3925 | 1,425,099,264 | +24.90(+0.64%) |
Mar 25, 2009 | 3912 | 3939 | 3853 | 3900 | 1,320,622,592 | -11.20(-0.29%) |
Mar 24, 2009 | 3953 | 3992 | 3878 | 3912 | 1,405,266,432 | -41.30(-1.04%) |
Mar 23, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +0.00(+0.00%) |
Mar 22, 2009 | 3843 | 3979 | 3843 | 3953 | 1,437,096,704 | +109.90(+2.86%) |
Mar 20, 2009 | 3817 | 3855 | 3778 | 3843 | 2,098,960,768 | +26.00(+0.68%) |
Mar 19, 2009 | 3805 | 3913 | 3794 | 3817 | 2,067,532,544 | +11.90(+0.31%) |
Mar 18, 2009 | 3857 | 3902 | 3768 | 3805 | 1,211,937,920 | -52.10(-1.35%) |
Mar 17, 2009 | 3864 | 3864 | 3793 | 3857 | 1,176,227,328 | -6.90(-0.18%) |
Mar 16, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +0.00(+0.00%) |
Mar 15, 2009 | 3754 | 3864 | 3754 | 3864 | 1,178,182,144 | +110.30(+2.94%) |
Mar 13, 2009 | 3712 | 3816 | 3712 | 3754 | 1,333,680,640 | +41.60(+1.12%) |
Mar 12, 2009 | 3694 | 3726 | 3616 | 3712 | 1,414,332,544 | +18.30(+0.50%) |
Mar 11, 2009 | 3715 | 3763 | 3652 | 3694 | 1,596,496,896 | -21.40(-0.58%) |
Mar 10, 2009 | 3542 | 3726 | 3516 | 3715 | 1,622,535,552 | +172.80(+4.88%) |
Mar 09, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +0.00(+0.00%) |
Mar 08, 2009 | 3531 | 3565 | 3461 | 3542 | 1,567,503,360 | +11.70(+0.33%) |
Mar 07, 2009 | 3530 | 3590 | 3492 | 3531 | 1,594,393,984 | +0.80(+0.02%) |
Mar 06, 2009 | 3646 | 3646 | 3526 | 3530 | 1,517,533,952 | -116.00(-3.18%) |
Mar 05, 2009 | 3512 | 3650 | 3512 | 3646 | 1,282,906,496 | +133.80(+3.81%) |
Mar 04, 2009 | 3626 | 3677 | 3497 | 3512 | 1,550,463,488 | -113.70(-3.14%) |
Mar 03, 2009 | 3830 | 3830 | 3626 | 3626 | 1,489,096,576 | +0.00(+0.00%) |
Mar 02, 2009 | 3830 | 3830 | 3626 | 3626 | 1,489,096,576 | -204.30(-5.33%) |
Feb 28, 2009 | 3916 | 3916 | 3761 | 3830 | 1,662,560,896 | -85.50(-2.18%) |
Feb 27, 2009 | 3849 | 3948 | 3849 | 3916 | 2,078,195,968 | +66.60(+1.73%) |
Feb 26, 2009 | 3816 | 3884 | 3804 | 3849 | 1,190,213,632 | +32.60(+0.85%) |
Feb 25, 2009 | 3851 | 3852 | 3772 | 3816 | 1,082,778,240 | -34.30(-0.89%) |
Feb 24, 2009 | 3889 | 3960 | 3845 | 3851 | 985,111,808 | +0.00(+0.00%) |
Feb 23, 2009 | 3889 | 3960 | 3845 | 3851 | 985,111,808 | -38.40(-0.99%) |
Feb 21, 2009 | 4018 | 4018 | 3878 | 3889 | 1,300,936,064 | -129.30(-3.22%) |
Feb 20, 2009 | 4007 | 4045 | 3984 | 4018 | 1,173,914,624 | +11.60(+0.29%) |
Feb 19, 2009 | 4034 | 4056 | 3938 | 4007 | 1,275,963,392 | -27.30(-0.68%) |
Feb 18, 2009 | 4135 | 4135 | 3995 | 4034 | 1,226,667,264 | -100.70(-2.44%) |
Feb 17, 2009 | 4190 | 4190 | 4127 | 4135 | 765,927,296 | +0.00(+0.00%) |
Feb 16, 2009 | 4190 | 4190 | 4127 | 4135 | 765,927,296 | -54.80(-1.31%) |
Feb 14, 2009 | 4202 | 4292 | 4168 | 4190 | 1,461,771,776 | -12.60(-0.30%) |
Feb 13, 2009 | 4234 | 4234 | 4135 | 4202 | 1,326,826,752 | -32.10(-0.76%) |
Feb 12, 2009 | 4213 | 4244 | 4182 | 4234 | 977,770,496 | +21.20(+0.50%) |
Feb 11, 2009 | 4308 | 4310 | 4210 | 4213 | 1,113,424,768 | -94.50(-2.19%) |
Feb 10, 2009 | 4292 | 4334 | 4244 | 4308 | 1,158,075,136 | +0.00(+0.00%) |
Feb 09, 2009 | 4292 | 4334 | 4244 | 4308 | 1,158,075,136 | +15.70(+0.37%) |
Feb 07, 2009 | 4229 | 4331 | 4226 | 4292 | 1,412,522,880 | +63.00(+1.49%) |
Feb 06, 2009 | 4229 | 4235 | 4134 | 4229 | 1,216,188,672 | +0.30(+0.01%) |
Feb 05, 2009 | 4164 | 4263 | 4160 | 4229 | 1,196,793,984 | +64.10(+1.54%) |
Feb 04, 2009 | 4078 | 4173 | 4043 | 4164 | 1,085,343,360 | +86.70(+2.13%) |
Feb 03, 2009 | 4150 | 4150 | 4037 | 4078 | 929,235,776 | +0.00(+0.00%) |
Feb 02, 2009 | 4150 | 4150 | 4037 | 4078 | 929,235,776 | -71.80(-1.73%) |
Jan 31, 2009 | 4190 | 4228 | 4125 | 4150 | 1,496,062,720 | -40.50(-0.97%) |
Jan 30, 2009 | 4295 | 4295 | 4148 | 4190 | 1,387,667,200 | -105.10(-2.45%) |
Jan 29, 2009 | 4194 | 4318 | 4194 | 4295 | 1,714,540,416 | +100.80(+2.40%) |
Jan 28, 2009 | 4209 | 4211 | 4131 | 4194 | 1,264,648,448 | -14.60(-0.35%) |
Jan 27, 2009 | 4052 | 4225 | 4039 | 4209 | 1,524,347,776 | +0.00(+0.00%) |
Jan 26, 2009 | 4052 | 4225 | 4039 | 4209 | 1,524,347,776 | +156.50(+3.86%) |
Jan 24, 2009 | 4052 | 4071 | 3957 | 4052 | 1,508,583,552 | +0.30(+0.01%) |
Jan 23, 2009 | 4060 | 4154 | 4046 | 4052 | 1,614,858,880 | -7.70(-0.19%) |
Jan 22, 2009 | 4091 | 4113 | 4001 | 4060 | 2,068,435,584 | -31.50(-0.77%) |
Jan 21, 2009 | 4108 | 4184 | 4061 | 4091 | 2,078,463,744 | -17.10(-0.42%) |
Jan 20, 2009 | 4147 | 4252 | 4032 | 4108 | 1,879,365,248 | +0.00(+0.00%) |
Jan 19, 2009 | 4147 | 4252 | 4032 | 4108 | 1,879,365,248 | -38.60(-0.93%) |
Jan 17, 2009 | 4121 | 4252 | 4121 | 4147 | 1,380,947,456 | +26.00(+0.63%) |
Jan 16, 2009 | 4181 | 4199 | 4091 | 4121 | 1,247,030,272 | -59.50(-1.42%) |
Jan 15, 2009 | 4399 | 4426 | 4115 | 4181 | 1,309,107,200 | -218.60(-4.97%) |
Jan 14, 2009 | 4426 | 4426 | 4321 | 4399 | 928,428,992 | -27.00(-0.61%) |
Jan 13, 2009 | 4448 | 4471 | 4402 | 4426 | 785,473,920 | +0.00(+0.00%) |
Jan 12, 2009 | 4448 | 4471 | 4402 | 4426 | 785,473,920 | -22.30(-0.50%) |
Jan 10, 2009 | 4505 | 4535 | 4432 | 4448 | 979,530,112 | -56.90(-1.26%) |
Jan 09, 2009 | 4508 | 4515 | 4410 | 4505 | 923,008,000 | -2.10(-0.05%) |
Jan 08, 2009 | 4639 | 4639 | 4478 | 4508 | 1,059,568,384 | -131.40(-2.83%) |
Jan 07, 2009 | 4580 | 4676 | 4562 | 4639 | 1,036,086,016 | +59.30(+1.29%) |
Jan 06, 2009 | 4562 | 4618 | 4521 | 4580 | 836,676,096 | +0.00(+0.00%) |
Jan 05, 2009 | 4562 | 4618 | 4521 | 4580 | 836,676,096 | +17.80(+0.39%) |
Jan 03, 2009 | 4434 | 4562 | 4430 | 4562 | 407,295,488 | +127.60(+2.88%) |
Jan 02, 2009 | 4434 | 4434 | 4434 | 4434 | 0 | +0.00(+0.00%) |