Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 2990 | 2997 | 2953 | 2959 | 125,800 | -15.95(-0.54%) |
Jun 29, 2009 | 2930 | 2977 | 2918 | 2975 | 128,600 | +47.10(+1.61%) |
Jun 26, 2009 | 2930 | 2938 | 2910 | 2928 | 109,600 | +3.16(+0.11%) |
Jun 25, 2009 | 2927 | 2947 | 2909 | 2925 | 119,600 | +2.75(+0.09%) |
Jun 24, 2009 | 2889 | 2923 | 2880 | 2922 | 140,600 | +29.60(+1.02%) |
Jun 23, 2009 | 2853 | 2941 | 2842 | 2893 | 144,400 | -3.60(-0.12%) |
Jun 22, 2009 | 2901 | 2923 | 2884 | 2896 | 147,000 | +15.81(+0.55%) |
Jun 19, 2009 | 2861 | 2886 | 2847 | 2880 | 153,000 | +26.59(+0.93%) |
Jun 18, 2009 | 2813 | 2855 | 2811 | 2854 | 138,800 | +43.78(+1.56%) |
Jun 17, 2009 | 2772 | 2814 | 2744 | 2810 | 110,800 | +34.10(+1.23%) |
Jun 16, 2009 | 2763 | 2797 | 2754 | 2776 | 103,400 | -13.53(-0.49%) |
Jun 15, 2009 | 2743 | 2791 | 2728 | 2790 | 106,200 | +45.79(+1.67%) |
Jun 12, 2009 | 2794 | 2813 | 2722 | 2744 | 127,600 | -53.56(-1.91%) |
Jun 11, 2009 | 2812 | 2829 | 2787 | 2797 | 134,200 | -18.93(-0.67%) |
Jun 10, 2009 | 2797 | 2821 | 2790 | 2816 | 145,200 | +28.36(+1.02%) |
Jun 09, 2009 | 2767 | 2788 | 2722 | 2788 | 132,600 | +19.55(+0.71%) |
Jun 08, 2009 | 2753 | 2795 | 2729 | 2768 | 133,200 | +14.45(+0.52%) |
Jun 05, 2009 | 2784 | 2792 | 2750 | 2754 | 146,600 | -13.35(-0.48%) |
Jun 04, 2009 | 2753 | 2778 | 2728 | 2767 | 170,800 | -11.35(-0.41%) |
Jun 03, 2009 | 2722 | 2779 | 2718 | 2779 | 155,600 | +54.29(+1.99%) |
Jun 02, 2009 | 2739 | 2751 | 2713 | 2724 | 156,400 | +3.02(+0.11%) |
Jun 01, 2009 | 2668 | 2727 | 2668 | 2721 | 148,000 | +88.35(+3.36%) |
May 29, 2009 | 2601 | 2635 | 2593 | 2633 | 0 | +0.00(+0.00%) |
May 28, 2009 | 2601 | 2635 | 2593 | 2633 | 0 | +0.00(+0.00%) |
May 27, 2009 | 2601 | 2635 | 2593 | 2633 | 103,200 | +44.36(+1.71%) |
May 26, 2009 | 2615 | 2619 | 2586 | 2589 | 114,600 | -21.44(-0.82%) |
May 25, 2009 | 2555 | 2618 | 2539 | 2610 | 112,000 | +12.41(+0.48%) |
May 22, 2009 | 2596 | 2618 | 2579 | 2598 | 99,200 | -13.02(-0.50%) |
May 21, 2009 | 2639 | 2663 | 2599 | 2611 | 139,000 | -40.79(-1.54%) |
May 20, 2009 | 2681 | 2686 | 2651 | 2651 | 138,200 | -25.27(-0.94%) |
May 19, 2009 | 2679 | 2688 | 2661 | 2677 | 147,400 | +23.90(+0.90%) |
May 18, 2009 | 2633 | 2657 | 2590 | 2653 | 119,000 | +7.52(+0.28%) |
May 15, 2009 | 2647 | 2661 | 2623 | 2645 | 110,800 | +5.37(+0.20%) |
May 14, 2009 | 2631 | 2651 | 2610 | 2640 | 124,800 | -23.88(-0.90%) |
May 13, 2009 | 2629 | 2670 | 2608 | 2664 | 145,800 | +45.60(+1.74%) |
May 12, 2009 | 2562 | 2620 | 2559 | 2618 | 123,000 | +38.42(+1.49%) |
May 11, 2009 | 2646 | 2664 | 2580 | 2580 | 178,200 | -45.90(-1.75%) |
May 08, 2009 | 2587 | 2634 | 2575 | 2626 | 162,000 | +28.20(+1.09%) |
May 07, 2009 | 2612 | 2622 | 2566 | 2597 | 181,800 | +4.93(+0.19%) |
May 06, 2009 | 2564 | 2597 | 2553 | 2593 | 160,800 | +25.18(+0.98%) |
May 05, 2009 | 2577 | 2591 | 2552 | 2567 | 158,400 | +7.43(+0.29%) |
May 04, 2009 | 2487 | 2561 | 2486 | 2560 | 153,400 | +82.34(+3.32%) |
May 01, 2009 | 2478 | 2491 | 2461 | 2478 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 2478 | 2491 | 2461 | 2478 | 131,200 | +9.38(+0.38%) |
Apr 29, 2009 | 2402 | 2478 | 2395 | 2468 | 126,600 | +66.75(+2.78%) |
Apr 28, 2009 | 2383 | 2411 | 2372 | 2401 | 94,800 | -3.91(-0.16%) |
Apr 27, 2009 | 2443 | 2453 | 2393 | 2405 | 113,000 | -43.24(-1.77%) |
Apr 24, 2009 | 2477 | 2482 | 2446 | 2449 | 113,800 | -15.36(-0.62%) |
Apr 23, 2009 | 2441 | 2474 | 2423 | 2464 | 126,200 | +2.60(+0.11%) |
Apr 22, 2009 | 2548 | 2579 | 2450 | 2461 | 194,000 | -74.48(-2.94%) |
Apr 21, 2009 | 2523 | 2553 | 2500 | 2536 | 164,600 | -21.63(-0.85%) |
Apr 20, 2009 | 2500 | 2559 | 2497 | 2557 | 148,000 | +53.52(+2.14%) |
Apr 17, 2009 | 2525 | 2539 | 2482 | 2504 | 161,600 | -30.19(-1.19%) |
Apr 16, 2009 | 2542 | 2549 | 2497 | 2534 | 186,200 | -1.93(-0.08%) |
Apr 15, 2009 | 2515 | 2543 | 2486 | 2536 | 181,000 | +8.88(+0.35%) |
Apr 14, 2009 | 2512 | 2532 | 2495 | 2527 | 165,200 | +13.48(+0.54%) |
Apr 13, 2009 | 2468 | 2522 | 2464 | 2514 | 191,400 | +69.47(+2.84%) |
Apr 10, 2009 | 2400 | 2445 | 2393 | 2444 | 157,400 | +64.35(+2.70%) |
Apr 09, 2009 | 2345 | 2381 | 2332 | 2380 | 113,200 | +32.49(+1.38%) |
Apr 08, 2009 | 2430 | 2435 | 2347 | 2347 | 146,800 | -91.79(-3.76%) |
Apr 07, 2009 | 2422 | 2450 | 2408 | 2439 | 124,200 | +19.40(+0.80%) |
Apr 06, 2009 | 2446 | 2457 | 2406 | 2420 | 0 | +0.00(+0.00%) |
Apr 03, 2009 | 2446 | 2457 | 2406 | 2420 | 170,200 | -5.51(-0.23%) |
Apr 02, 2009 | 2417 | 2450 | 2417 | 2425 | 188,400 | +17.27(+0.72%) |