Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2009 | 2371 | 2455 | 2318 | 2453 | 8,276 | +75.60(+3.18%) |
Mar 31, 2009 | 2419 | 2518 | 2292 | 2377 | 51,695 | -610.80(-20.44%) |
Mar 30, 2009 | 2951 | 3016 | 2886 | 2988 | 2,802 | -164.40(-5.22%) |
Mar 26, 2009 | 3104 | 3162 | 3020 | 3152 | 4,576 | +54.00(+1.74%) |
Mar 25, 2009 | 3131 | 3187 | 2968 | 3098 | 4,506 | +0.00(+0.00%) |
Mar 24, 2009 | 3144 | 3224 | 3095 | 3098 | 3,829 | -138.00(-4.26%) |
Mar 23, 2009 | 3095 | 3236 | 3076 | 3236 | 6,665 | +18.00(+0.56%) |
Mar 20, 2009 | 3022 | 3234 | 2922 | 3218 | 17,376 | +190.80(+6.30%) |
Mar 19, 2009 | 3094 | 3103 | 2957 | 3028 | 3,437 | -54.00(-1.75%) |
Mar 18, 2009 | 3043 | 3120 | 3007 | 3082 | 2,971 | +34.80(+1.14%) |
Mar 17, 2009 | 2995 | 3047 | 2923 | 3047 | 3,495 | +58.80(+1.97%) |
Mar 16, 2009 | 3112 | 3185 | 2968 | 2988 | 5,108 | -112.80(-3.64%) |
Mar 13, 2009 | 3144 | 3229 | 3000 | 3101 | 4,212 | -19.20(-0.62%) |
Mar 12, 2009 | 2984 | 3162 | 2970 | 3120 | 4,233 | +138.00(+4.63%) |
Mar 11, 2009 | 2984 | 3024 | 2947 | 2982 | 4,060 | +22.80(+0.77%) |
Mar 10, 2009 | 2813 | 2993 | 2747 | 2959 | 5,615 | +198.00(+7.17%) |
Mar 09, 2009 | 2758 | 2819 | 2701 | 2761 | 5,429 | -51.60(-1.83%) |
Mar 06, 2009 | 2555 | 2842 | 2530 | 2813 | 11,471 | +276.00(+10.88%) |
Mar 05, 2009 | 2560 | 2602 | 2512 | 2537 | 3,465 | -69.60(-2.67%) |
Mar 04, 2009 | 2555 | 2646 | 2496 | 2606 | 3,569 | +135.60(+5.49%) |
Mar 02, 2009 | 2584 | 2639 | 2441 | 2471 | 4,638 | -169.20(-6.41%) |
Feb 27, 2009 | 2806 | 2842 | 2635 | 2640 | 8,331 | -218.40(-7.64%) |
Feb 26, 2009 | 2898 | 2927 | 2814 | 2858 | 9,441 | -44.40(-1.53%) |
Feb 25, 2009 | 3047 | 3084 | 2797 | 2903 | 11,278 | -170.40(-5.54%) |
Feb 24, 2009 | 2545 | 3512 | 2527 | 3073 | 65,209 | +498.00(+19.34%) |
Feb 23, 2009 | 2622 | 2635 | 2537 | 2575 | 2,936 | -19.20(-0.74%) |
Feb 20, 2009 | 2662 | 2690 | 2552 | 2594 | 2,771 | -114.00(-4.21%) |
Feb 19, 2009 | 2765 | 2770 | 2678 | 2708 | 1,382 | -34.80(-1.27%) |
Feb 18, 2009 | 2840 | 2874 | 2694 | 2743 | 3,066 | -80.40(-2.85%) |
Feb 17, 2009 | 2845 | 2920 | 2820 | 2824 | 3,025 | -129.60(-4.39%) |
Feb 13, 2009 | 2957 | 2986 | 2903 | 2953 | 1,549 | -3.60(-0.12%) |
Feb 12, 2009 | 2879 | 2971 | 2848 | 2957 | 1,547 | +49.20(+1.69%) |
Feb 11, 2009 | 2825 | 2940 | 2818 | 2908 | 2,067 | +88.80(+3.15%) |
Feb 10, 2009 | 2898 | 2964 | 2783 | 2819 | 3,342 | -86.40(-2.97%) |
Feb 09, 2009 | 2934 | 3010 | 2843 | 2905 | 3,010 | -48.00(-1.63%) |
Feb 06, 2009 | 2878 | 2956 | 2840 | 2953 | 1,793 | +74.40(+2.58%) |
Feb 05, 2009 | 2803 | 2962 | 2800 | 2879 | 2,042 | +60.00(+2.13%) |
Feb 04, 2009 | 2852 | 2940 | 2792 | 2819 | 2,582 | -31.20(-1.09%) |
Feb 03, 2009 | 2849 | 2892 | 2794 | 2850 | 3,578 | +13.20(+0.47%) |