Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 94300 | 95500 | 92610 | 94000 | 1,288 | +600.00(+0.64%) |
Apr 29, 2009 | 89800 | 93400 | 89800 | 93400 | 1,230 | +4400.00(+4.94%) |
Apr 28, 2009 | 87600 | 90190 | 87500 | 89000 | 757 | -1000.00(-1.11%) |
Apr 27, 2009 | 86700 | 91000 | 86399 | 90000 | 1,260 | +1749.90(+1.98%) |
Apr 24, 2009 | 87200 | 88761 | 85702 | 88250 | 1,045 | +2660.10(+3.11%) |
Apr 23, 2009 | 86000 | 86665 | 83957 | 85590 | 994 | +540.00(+0.63%) |
Apr 22, 2009 | 87100 | 88600 | 85050 | 85050 | 1,039 | -3100.00(-3.52%) |
Apr 21, 2009 | 88000 | 88777 | 87050 | 88150 | 1,161 | -850.00(-0.96%) |
Apr 20, 2009 | 89900 | 90000 | 88500 | 89000 | 914 | -1300.00(-1.44%) |
Apr 17, 2009 | 91700 | 92500 | 90175 | 90300 | 1,144 | -1149.90(-1.26%) |
Apr 16, 2009 | 91200 | 91900 | 90720 | 91450 | 876 | +144.90(+0.16%) |
Apr 15, 2009 | 90600 | 91486 | 89700 | 91305 | 511 | +605.00(+0.67%) |
Apr 14, 2009 | 91700 | 92190 | 800.00 | 90700 | 805 | -1790.00(-1.94%) |
Apr 13, 2009 | 90500 | 92490 | 90300 | 92490 | 1,125 | +90.00(+0.10%) |
Apr 09, 2009 | 90800 | 92888 | 90800 | 92400 | 1,679 | +3440.00(+3.87%) |
Apr 08, 2009 | 89200 | 89850 | 87611 | 88960 | 578 | -40.00(-0.04%) |
Apr 07, 2009 | 90100 | 90820 | 87621 | 89000 | 1,125 | -2400.00(-2.63%) |
Apr 06, 2009 | 91700 | 92400 | 90300 | 91400 | 1,140 | -1090.00(-1.18%) |
Apr 03, 2009 | 90000 | 92490 | 89600 | 92490 | 940 | +2480.00(+2.76%) |
Apr 02, 2009 | 89900 | 91900 | 89600 | 90010 | 1,367 | +2410.00(+2.75%) |
Apr 01, 2009 | 85800 | 88502 | 84350 | 87600 | 1,334 | +900.00(+1.04%) |
Mar 31, 2009 | 87200 | 88980 | 86300 | 86700 | 915 | +1100.00(+1.29%) |
Mar 30, 2009 | 87000 | 87516 | 84500 | 85600 | 647 | -6300.00(-6.86%) |
Mar 26, 2009 | 88000 | 91900 | 88000 | 91900 | 1,468 | +5050.00(+5.81%) |
Mar 25, 2009 | 89200 | 90100 | 86530 | 86850 | 972 | -1650.00(-1.86%) |
Mar 24, 2009 | 89500 | 90400 | 87790 | 88500 | 1,452 | -1500.00(-1.67%) |
Mar 23, 2009 | 89290 | 90000 | 88301 | 90000 | 1,574 | +5426.00(+6.42%) |
Mar 20, 2009 | 84950 | 85300 | 84250 | 84574 | 995 | -426.00(-0.50%) |
Mar 19, 2009 | 84800 | 85000 | 83600 | 85000 | 1,443 | +1650.00(+1.98%) |
Mar 18, 2009 | 83500 | 84850 | 81700 | 83350 | 1,456 | +1150.00(+1.40%) |
Mar 17, 2009 | 80300 | 82201 | 79800 | 82200 | 866 | +510.00(+0.62%) |
Mar 16, 2009 | 84000 | 84888 | 80539 | 81690 | 999 | -1860.00(-2.23%) |
Mar 13, 2009 | 85700 | 85700 | 81202 | 83550 | 0 | -2150.00(-2.51%) |
Mar 12, 2009 | 84400 | 85730 | 80110 | 85700 | 1,640 | +2000.00(+2.39%) |
Mar 11, 2009 | 85000 | 86500 | 82100 | 83700 | 1,894 | -1144.00(-1.35%) |
Mar 10, 2009 | 73210 | 84844 | 73210 | 84844 | 3,099 | +11649.00(+15.92%) |
Mar 09, 2009 | 70100 | 73750 | 70100 | 73195 | 1,578 | +0.00(+0.00%) |
Mar 06, 2009 | 71201 | 73450 | 71201 | 73195 | 0 | +1545.00(+2.16%) |
Mar 05, 2009 | 72050 | 73370 | 70050 | 71650 | 2,218 | -3375.00(-4.50%) |
Mar 04, 2009 | 74700 | 76350 | 72560 | 75025 | 2,166 | -725.00(-0.96%) |
Mar 02, 2009 | 74300 | 75850 | 70100 | 75750 | 2,410 | -2850.00(-3.63%) |
Feb 27, 2009 | 76655 | 78600 | 75000 | 78600 | 0 | +250.00(+0.32%) |
Feb 26, 2009 | 81000 | 81600 | 78350 | 78350 | 1,187 | -1645.00(-2.06%) |
Feb 25, 2009 | 80700 | 80885 | 76555 | 79995 | 2,051 | +95.00(+0.12%) |
Feb 24, 2009 | 75000 | 80100 | 74300 | 79900 | 3,011 | +4300.00(+5.69%) |
Feb 23, 2009 | 78100 | 78600 | 73500 | 75600 | 3,170 | -1400.00(-1.82%) |
Feb 20, 2009 | 77700 | 78555 | 73677 | 77000 | 5,509 | -1600.00(-2.04%) |
Feb 19, 2009 | 80750 | 81000 | 77810 | 78600 | 1,557 | -1400.00(-1.75%) |
Feb 18, 2009 | 83800 | 83930 | 79100 | 80000 | 1,956 | -4000.00(-4.76%) |
Feb 17, 2009 | 86900 | 86900 | 83999 | 84000 | 984 | -4140.00(-4.70%) |
Feb 13, 2009 | 89200 | 89455 | 87525 | 88140 | 528 | -1042.00(-1.17%) |
Feb 12, 2009 | 89260 | 89550 | 87600 | 89182 | 539 | -1218.00(-1.35%) |
Feb 11, 2009 | 87200 | 90400 | 87200 | 90400 | 914 | +2300.00(+2.61%) |
Feb 10, 2009 | 90200 | 91200 | 86700 | 88100 | 1,011 | -1900.00(-2.11%) |
Feb 09, 2009 | 89700 | 90595 | 89500 | 90000 | 554 | +650.00(+0.73%) |
Feb 06, 2009 | 87401 | 90240 | 87401 | 89350 | 629 | +2330.00(+2.68%) |
Feb 05, 2009 | 89250 | 90480 | 87010 | 87020 | 972 | -3270.00(-3.62%) |
Feb 04, 2009 | 89899 | 91300 | 89499 | 90290 | 491 | -210.00(-0.23%) |
Feb 03, 2009 | 89800 | 90500 | 88700 | 90500 | 569 | +1100.00(+1.23%) |