Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5215 | 5286 | 5195 | 5211 | 0 | +4.79(+0.09%) |
Mar 30, 2009 | 5363 | 5363 | 5167 | 5206 | 0 | -184.65(-3.43%) |
Mar 27, 2009 | 5468 | 5468 | 5368 | 5391 | 0 | +4.14(+0.08%) |
Mar 26, 2009 | 5375 | 5423 | 5335 | 5387 | 0 | +40.18(+0.75%) |
Mar 25, 2009 | 5249 | 5366 | 5226 | 5346 | 0 | +104.20(+1.99%) |
Mar 24, 2009 | 5238 | 5265 | 5206 | 5242 | 0 | +118.00(+2.30%) |
Mar 23, 2009 | 5023 | 5124 | 5016 | 5124 | 0 | +162.56(+3.28%) |
Mar 20, 2009 | 5060 | 5069 | 4962 | 4962 | 0 | -74.31(-1.48%) |
Mar 19, 2009 | 5090 | 5125 | 5036 | 5036 | 0 | -11.61(-0.23%) |
Mar 18, 2009 | 5075 | 5084 | 5021 | 5048 | 0 | +6.15(+0.12%) |
Mar 17, 2009 | 4999 | 5051 | 4954 | 5041 | 0 | +70.07(+1.41%) |
Mar 16, 2009 | 4941 | 4992 | 4915 | 4971 | 0 | +73.93(+1.51%) |
Mar 13, 2009 | 4845 | 4924 | 4830 | 4897 | 0 | +142.74(+3.00%) |
Mar 12, 2009 | 4782 | 4795 | 4744 | 4755 | 0 | -5.31(-0.11%) |
Mar 11, 2009 | 4790 | 4798 | 4748 | 4760 | 0 | +88.94(+1.90%) |
Mar 10, 2009 | 4606 | 4689 | 4606 | 4671 | 0 | +42.78(+0.92%) |
Mar 09, 2009 | 4644 | 4660 | 4578 | 4628 | 0 | -25.39(-0.55%) |
Mar 06, 2009 | 4605 | 4662 | 4598 | 4654 | 0 | +16.43(+0.35%) |
Mar 05, 2009 | 4629 | 4678 | 4599 | 4637 | 0 | +95.78(+2.11%) |
Mar 04, 2009 | 4443 | 4550 | 4430 | 4541 | 0 | +106.08(+2.39%) |
Mar 03, 2009 | 4364 | 4435 | 4328 | 4435 | 0 | +9.51(+0.21%) |
Mar 02, 2009 | 4528 | 4528 | 4409 | 4426 | 0 | -131.32(-2.88%) |
Feb 27, 2009 | 4524 | 4564 | 4507 | 4557 | 0 | +38.59(+0.85%) |
Feb 26, 2009 | 4549 | 4557 | 4493 | 4519 | 0 | +24.82(+0.55%) |
Feb 25, 2009 | 4499 | 4549 | 4488 | 4494 | 0 | +63.56(+1.43%) |
Feb 24, 2009 | 4408 | 4453 | 4395 | 4430 | 0 | -47.60(-1.06%) |
Feb 23, 2009 | 4420 | 4485 | 4371 | 4478 | 0 | +40.84(+0.92%) |
Feb 20, 2009 | 4484 | 4514 | 4437 | 4437 | 0 | -91.93(-2.03%) |
Feb 19, 2009 | 4475 | 4571 | 4433 | 4529 | 0 | +30.50(+0.68%) |
Feb 18, 2009 | 4456 | 4521 | 4428 | 4498 | 0 | +6.59(+0.15%) |
Feb 17, 2009 | 4573 | 4585 | 4475 | 4492 | 0 | -99.48(-2.17%) |
Feb 16, 2009 | 4606 | 4608 | 4576 | 4591 | 0 | -1.24(-0.03%) |
Feb 13, 2009 | 4505 | 4600 | 4505 | 4592 | 0 | +126.08(+2.82%) |
Feb 12, 2009 | 4581 | 4595 | 4466 | 4466 | 0 | -109.53(-2.39%) |
Feb 11, 2009 | 4448 | 4576 | 4448 | 4576 | 0 | +49.85(+1.10%) |
Feb 10, 2009 | 4524 | 4534 | 4492 | 4526 | 0 | +31.51(+0.70%) |
Feb 09, 2009 | 4563 | 4575 | 4495 | 4495 | 0 | +23.34(+0.52%) |
Feb 06, 2009 | 4438 | 4507 | 4432 | 4471 | 0 | +108.00(+2.48%) |
Feb 05, 2009 | 4381 | 4422 | 4363 | 4363 | 0 | -26.72(-0.61%) |
Feb 04, 2009 | 4423 | 4423 | 4366 | 4390 | 0 | +17.16(+0.39%) |
Feb 03, 2009 | 4301 | 4390 | 4295 | 4373 | 0 | +112.83(+2.65%) |
Feb 02, 2009 | 4277 | 4285 | 4240 | 4260 | 0 | +12.01(+0.28%) |
Jan 30, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4248 | 4248 | 4248 | 4248 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 4165 | 4265 | 4164 | 4248 | 0 | +5.36(+0.13%) |
Jan 20, 2009 | 4304 | 4304 | 4243 | 4243 | 0 | -124.15(-2.84%) |
Jan 19, 2009 | 4389 | 4399 | 4366 | 4367 | 0 | +13.06(+0.30%) |
Jan 16, 2009 | 4375 | 4382 | 4313 | 4354 | 0 | +32.93(+0.76%) |
Jan 15, 2009 | 4350 | 4351 | 4316 | 4321 | 0 | -200.70(-4.44%) |
Jan 14, 2009 | 4538 | 4579 | 4521 | 4521 | 0 | -10.89(-0.24%) |
Jan 13, 2009 | 4442 | 4532 | 4423 | 4532 | 0 | +78.46(+1.76%) |
Jan 12, 2009 | 4488 | 4523 | 4431 | 4454 | 0 | -48.84(-1.08%) |
Jan 09, 2009 | 4515 | 4547 | 4472 | 4503 | 0 | -33.05(-0.73%) |
Jan 08, 2009 | 4671 | 4687 | 4533 | 4536 | 0 | -254.05(-5.30%) |
Jan 07, 2009 | 4780 | 4817 | 4753 | 4790 | 0 | +62.58(+1.32%) |
Jan 06, 2009 | 4720 | 4755 | 4679 | 4727 | 0 | +28.95(+0.62%) |
Jan 05, 2009 | 4725 | 4779 | 4688 | 4698 | 0 | +107.09(+2.33%) |
Jan 02, 2009 | 4628 | 4628 | 4538 | 4591 | 0 | +0.00(+0.00%) |