Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3352 | 3434 | 3350 | 3383 | 4,277 | +64.80(+1.95%) |
Jun 29, 2009 | 3360 | 3360 | 3282 | 3318 | 1,485 | -36.00(-1.07%) |
Jun 26, 2009 | 3308 | 3380 | 3247 | 3354 | 5,194 | +58.80(+1.78%) |
Jun 25, 2009 | 3245 | 3313 | 3144 | 3295 | 4,623 | +132.00(+4.17%) |
Jun 24, 2009 | 3112 | 3220 | 3059 | 3163 | 2,212 | +61.20(+1.97%) |
Jun 23, 2009 | 3079 | 3172 | 3074 | 3102 | 1,997 | +48.00(+1.57%) |
Jun 22, 2009 | 3120 | 3120 | 3028 | 3054 | 2,464 | -72.00(-2.30%) |
Jun 19, 2009 | 3154 | 3158 | 3083 | 3126 | 3,469 | +12.00(+0.39%) |
Jun 18, 2009 | 3054 | 3127 | 3030 | 3114 | 1,816 | +60.00(+1.96%) |
Jun 17, 2009 | 3060 | 3109 | 3030 | 3054 | 2,104 | -12.00(-0.39%) |
Jun 16, 2009 | 3079 | 3127 | 3005 | 3066 | 3,983 | -117.60(-3.69%) |
Jun 15, 2009 | 3092 | 3270 | 3092 | 3184 | 7,596 | +120.00(+3.92%) |
Jun 12, 2009 | 3048 | 3098 | 2994 | 3064 | 1,078 | +7.20(+0.24%) |
Jun 11, 2009 | 2999 | 3144 | 2962 | 3056 | 1,992 | +72.00(+2.41%) |
Jun 10, 2009 | 3074 | 3080 | 2940 | 2984 | 3,574 | -92.40(-3.00%) |
Jun 09, 2009 | 3132 | 3132 | 3049 | 3077 | 1,991 | -44.40(-1.42%) |
Jun 08, 2009 | 3113 | 3262 | 3083 | 3121 | 4,185 | +6.00(+0.19%) |
Jun 05, 2009 | 3136 | 3144 | 3062 | 3115 | 2,089 | -9.60(-0.31%) |
Jun 04, 2009 | 3115 | 3138 | 3092 | 3125 | 2,513 | +7.20(+0.23%) |
Jun 03, 2009 | 3090 | 3208 | 3046 | 3118 | 3,153 | +21.60(+0.70%) |
Jun 02, 2009 | 3032 | 3132 | 2992 | 3096 | 6,358 | +44.40(+1.45%) |
Jun 01, 2009 | 3000 | 3094 | 2994 | 3052 | 6,196 | +94.80(+3.21%) |
May 29, 2009 | 2928 | 2963 | 2856 | 2957 | 3,809 | +43.20(+1.48%) |
May 28, 2009 | 2948 | 2948 | 2879 | 2914 | 2,861 | -34.80(-1.18%) |
May 27, 2009 | 2980 | 2980 | 2897 | 2948 | 4,781 | -36.00(-1.21%) |
May 26, 2009 | 2822 | 3000 | 2822 | 2984 | 6,922 | +134.40(+4.72%) |
May 22, 2009 | 2869 | 2887 | 2780 | 2850 | 2,699 | +50.40(+1.80%) |
May 21, 2009 | 2807 | 2831 | 2755 | 2800 | 3,155 | -40.80(-1.44%) |
May 20, 2009 | 2844 | 2878 | 2800 | 2840 | 5,541 | +3.60(+0.13%) |
May 19, 2009 | 2838 | 2863 | 2777 | 2837 | 3,046 | -7.20(-0.25%) |
May 18, 2009 | 2804 | 2850 | 2746 | 2844 | 3,455 | +56.40(+2.02%) |
May 15, 2009 | 2707 | 2827 | 2663 | 2788 | 5,071 | +85.20(+3.15%) |
May 14, 2009 | 2694 | 2729 | 2658 | 2702 | 3,597 | +25.20(+0.94%) |
May 13, 2009 | 2704 | 2744 | 2675 | 2677 | 2,746 | -51.60(-1.89%) |
May 12, 2009 | 2776 | 2821 | 2674 | 2729 | 2,550 | -22.80(-0.83%) |
May 11, 2009 | 2748 | 2779 | 2712 | 2752 | 5,858 | -38.40(-1.38%) |
May 08, 2009 | 2832 | 2891 | 2771 | 2790 | 3,741 | +6.00(+0.22%) |
May 07, 2009 | 2701 | 2828 | 2701 | 2784 | 4,763 | +46.80(+1.71%) |
May 06, 2009 | 2882 | 3044 | 2706 | 2737 | 18,781 | +397.20(+16.97%) |
May 05, 2009 | 2326 | 2402 | 2281 | 2340 | 3,794 | +4.80(+0.21%) |
May 04, 2009 | 2400 | 2400 | 2311 | 2335 | 3,939 | -37.20(-1.57%) |
May 01, 2009 | 2388 | 2422 | 2335 | 2372 | 3,393 | -7.20(-0.30%) |
Apr 30, 2009 | 2368 | 2430 | 2328 | 2380 | 6,679 | -109.20(-4.39%) |
Apr 29, 2009 | 2453 | 2520 | 2405 | 2489 | 3,581 | +46.80(+1.92%) |
Apr 28, 2009 | 2486 | 2576 | 2429 | 2442 | 3,645 | -74.40(-2.96%) |
Apr 27, 2009 | 2484 | 2639 | 2484 | 2516 | 3,742 | -85.20(-3.27%) |
Apr 24, 2009 | 2632 | 2656 | 2550 | 2602 | 2,331 | -25.20(-0.96%) |
Apr 23, 2009 | 2640 | 2736 | 2522 | 2627 | 16,874 | +426.00(+19.36%) |
Apr 22, 2009 | 2174 | 2267 | 2162 | 2201 | 3,667 | -26.40(-1.19%) |
Apr 21, 2009 | 2177 | 2240 | 2177 | 2227 | 2,444 | +49.20(+2.26%) |
Apr 20, 2009 | 2210 | 2284 | 2171 | 2178 | 3,244 | -82.80(-3.66%) |
Apr 17, 2009 | 2251 | 2352 | 2213 | 2261 | 3,359 | +16.80(+0.75%) |
Apr 16, 2009 | 2213 | 2278 | 2135 | 2244 | 5,174 | +56.40(+2.58%) |
Apr 15, 2009 | 2227 | 2261 | 2140 | 2188 | 4,575 | -51.60(-2.30%) |
Apr 14, 2009 | 2256 | 2282 | 2208 | 2239 | 3,761 | -1.20(-0.05%) |
Apr 13, 2009 | 2194 | 2258 | 2190 | 2240 | 2,495 | +26.40(+1.19%) |
Apr 09, 2009 | 2232 | 2285 | 2172 | 2214 | 5,603 | +9.60(+0.44%) |
Apr 08, 2009 | 2154 | 2227 | 2116 | 2204 | 4,951 | +33.60(+1.55%) |
Apr 07, 2009 | 2238 | 2266 | 2165 | 2171 | 4,620 | -91.20(-4.03%) |
Apr 06, 2009 | 2336 | 2364 | 2225 | 2262 | 5,749 | -100.80(-4.27%) |
Apr 03, 2009 | 2484 | 2484 | 2339 | 2363 | 4,473 | -130.80(-5.25%) |
Apr 02, 2009 | 2502 | 2520 | 2476 | 2494 | 5,414 | +40.80(+1.66%) |