Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2009 | 2381 | 2423 | 2381 | 2408 | 179,800 | +34.81(+1.47%) |
Mar 31, 2009 | 2314 | 2376 | 2299 | 2373 | 142,600 | +15.17(+0.64%) |
Mar 30, 2009 | 2378 | 2380 | 2349 | 2358 | 139,800 | -16.40(-0.69%) |
Mar 27, 2009 | 2381 | 2393 | 2361 | 2374 | 186,600 | +12.74(+0.54%) |
Mar 26, 2009 | 2296 | 2362 | 2275 | 2362 | 158,600 | +70.15(+3.06%) |
Mar 25, 2009 | 2333 | 2356 | 2291 | 2292 | 144,800 | -46.87(-2.00%) |
Mar 24, 2009 | 2360 | 2369 | 2327 | 2338 | 162,800 | +12.94(+0.56%) |
Mar 23, 2009 | 2286 | 2329 | 2277 | 2325 | 160,000 | +44.39(+1.95%) |
Mar 20, 2009 | 2272 | 2294 | 2250 | 2281 | 150,600 | +15.33(+0.68%) |
Mar 19, 2009 | 2227 | 2268 | 2220 | 2266 | 145,800 | +42.03(+1.89%) |
Mar 18, 2009 | 2228 | 2255 | 2222 | 2224 | 147,000 | +5.40(+0.24%) |
Mar 17, 2009 | 2157 | 2225 | 2152 | 2218 | 130,800 | +65.04(+3.02%) |
Mar 16, 2009 | 2122 | 2159 | 2109 | 2153 | 73,400 | +24.44(+1.15%) |
Mar 13, 2009 | 2148 | 2166 | 2125 | 2129 | 83,600 | -5.03(-0.24%) |
Mar 12, 2009 | 2128 | 2137 | 2086 | 2134 | 87,200 | -5.14(-0.24%) |
Mar 11, 2009 | 2200 | 2204 | 2133 | 2139 | 103,800 | -19.55(-0.91%) |
Mar 10, 2009 | 2097 | 2159 | 2088 | 2159 | 84,000 | +39.82(+1.88%) |
Mar 09, 2009 | 2206 | 2233 | 2116 | 2119 | 124,400 | -74.26(-3.39%) |
Mar 07, 2009 | 2181 | 2221 | 2172 | 2193 | 123,800 | -28.07(-1.26%) |
Mar 06, 2009 | 2220 | 2242 | 2173 | 2221 | 182,400 | +22.97(+1.04%) |
Mar 05, 2009 | 2077 | 2202 | 2077 | 2198 | 154,800 | +126.68(+6.12%) |
Mar 04, 2009 | 2047 | 2089 | 2037 | 2071 | 97,800 | -22.02(-1.05%) |
Mar 03, 2009 | 2066 | 2102 | 2053 | 2093 | 87,400 | +0.00(+0.00%) |
Mar 02, 2009 | 2066 | 2102 | 2053 | 2093 | 0 | +10.60(+0.51%) |
Feb 28, 2009 | 2100 | 2123 | 2065 | 2083 | 123,000 | -38.40(-1.81%) |
Feb 27, 2009 | 2202 | 2238 | 2102 | 2121 | 148,600 | -85.32(-3.87%) |
Feb 26, 2009 | 2223 | 2234 | 2143 | 2207 | 152,400 | +5.92(+0.27%) |
Feb 25, 2009 | 2274 | 2296 | 2193 | 2201 | 183,800 | -105.13(-4.56%) |
Feb 24, 2009 | 2249 | 2314 | 2220 | 2306 | 160,200 | +0.00(+0.00%) |
Feb 23, 2009 | 2249 | 2314 | 2220 | 2306 | 0 | +44.30(+1.96%) |
Feb 21, 2009 | 2234 | 2262 | 2206 | 2261 | 129,000 | +34.36(+1.54%) |
Feb 20, 2009 | 2224 | 2248 | 2190 | 2227 | 129,800 | +17.26(+0.78%) |
Feb 19, 2009 | 2271 | 2296 | 2206 | 2210 | 162,400 | -109.58(-4.72%) |
Feb 18, 2009 | 2387 | 2403 | 2317 | 2319 | 198,200 | -69.95(-2.93%) |
Feb 17, 2009 | 2339 | 2390 | 2328 | 2389 | 211,400 | +0.00(+0.00%) |
Feb 16, 2009 | 2339 | 2390 | 2328 | 2389 | 0 | +68.60(+2.96%) |
Feb 14, 2009 | 2249 | 2323 | 2236 | 2321 | 199,800 | +72.70(+3.23%) |
Feb 13, 2009 | 2266 | 2274 | 2192 | 2248 | 174,000 | -12.73(-0.56%) |
Feb 12, 2009 | 2230 | 2306 | 2218 | 2261 | 209,400 | -4.34(-0.19%) |
Feb 11, 2009 | 2218 | 2266 | 2197 | 2265 | 172,600 | +40.45(+1.82%) |
Feb 10, 2009 | 2211 | 2239 | 2197 | 2225 | 192,400 | +0.00(+0.00%) |
Feb 09, 2009 | 2211 | 2239 | 2197 | 2225 | 0 | +43.47(+1.99%) |
Feb 07, 2009 | 2102 | 2185 | 2102 | 2181 | 160,800 | +83.22(+3.97%) |
Feb 06, 2009 | 2107 | 2149 | 2083 | 2098 | 165,400 | -9.73(-0.46%) |
Feb 05, 2009 | 2068 | 2108 | 2068 | 2108 | 151,800 | +46.94(+2.28%) |
Feb 04, 2009 | 2012 | 2061 | 2005 | 2061 | 134,400 | +49.13(+2.44%) |
Feb 03, 2009 | 2008 | 2013 | 1987 | 2012 | 84,800 | +0.00(+0.00%) |