Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8987 | 9101 | 8957 | 9038 | 315,200 | +146.70(+1.65%) |
Apr 29, 2009 | 8730 | 8934 | 8697 | 8891 | 284,600 | +235.00(+2.71%) |
Apr 28, 2009 | 8619 | 8707 | 8504 | 8656 | 287,400 | -120.70(-1.38%) |
Apr 27, 2009 | 8740 | 8800 | 8634 | 8777 | 286,200 | -111.20(-1.25%) |
Apr 24, 2009 | 8769 | 8905 | 8731 | 8888 | 247,400 | +119.00(+1.36%) |
Apr 23, 2009 | 8778 | 8876 | 8718 | 8769 | 225,600 | -64.90(-0.73%) |
Apr 22, 2009 | 8608 | 8839 | 8547 | 8834 | 294,800 | +218.30(+2.53%) |
Apr 21, 2009 | 8707 | 8759 | 8414 | 8616 | 352,000 | -102.40(-1.17%) |
Apr 20, 2009 | 8988 | 9018 | 8672 | 8718 | 289,000 | -312.70(-3.46%) |
Apr 17, 2009 | 8898 | 9031 | 8803 | 9031 | 349,000 | +156.40(+1.76%) |
Apr 16, 2009 | 8791 | 8926 | 8704 | 8874 | 273,600 | +162.60(+1.87%) |
Apr 15, 2009 | 8748 | 8825 | 8663 | 8712 | 302,800 | -122.90(-1.39%) |
Apr 14, 2009 | 8688 | 8863 | 8678 | 8835 | 418,000 | +130.00(+1.49%) |
Apr 09, 2009 | 8458 | 8714 | 8400 | 8705 | 261,600 | +300.10(+3.57%) |
Apr 08, 2009 | 8211 | 8415 | 8175 | 8405 | 198,400 | +58.70(+0.70%) |
Apr 07, 2009 | 8403 | 8456 | 8248 | 8346 | 268,200 | +24.90(+0.30%) |
Apr 06, 2009 | 8435 | 8502 | 8224 | 8321 | 276,000 | +1.20(+0.01%) |
Apr 03, 2009 | 8281 | 8411 | 8245 | 8320 | 302,400 | -14.80(-0.18%) |
Apr 02, 2009 | 8116 | 8347 | 8103 | 8335 | 411,800 | +373.70(+4.69%) |
Apr 01, 2009 | 7761 | 8002 | 7637 | 7961 | 298,800 | +146.00(+1.87%) |
Mar 31, 2009 | 7644 | 7815 | 7640 | 7815 | 224,600 | +213.90(+2.81%) |
Mar 30, 2009 | 7782 | 7788 | 7589 | 7601 | 269,200 | -326.50(-4.12%) |
Mar 27, 2009 | 8044 | 8113 | 7912 | 7928 | 223,200 | -148.60(-1.84%) |
Mar 26, 2009 | 8108 | 8110 | 7974 | 8076 | 219,800 | +3.80(+0.05%) |
Mar 25, 2009 | 7953 | 8122 | 7948 | 8072 | 272,200 | +82.90(+1.04%) |
Mar 24, 2009 | 8093 | 8106 | 7902 | 7990 | 303,000 | +37.20(+0.47%) |
Mar 23, 2009 | 7838 | 7972 | 7783 | 7952 | 288,000 | +242.30(+3.14%) |
Mar 20, 2009 | 7640 | 7710 | 7527 | 7710 | 355,600 | +8.40(+0.11%) |
Mar 19, 2009 | 7737 | 7846 | 7675 | 7702 | 272,800 | +40.00(+0.52%) |
Mar 18, 2009 | 7739 | 7812 | 7553 | 7662 | 269,400 | +16.30(+0.21%) |
Mar 17, 2009 | 7605 | 7716 | 7530 | 7645 | 274,200 | +8.40(+0.11%) |
Mar 16, 2009 | 7547 | 7647 | 7532 | 7637 | 278,400 | +209.10(+2.82%) |
Mar 13, 2009 | 7492 | 7543 | 7376 | 7428 | 293,800 | +87.30(+1.19%) |
Mar 12, 2009 | 7143 | 7340 | 7009 | 7340 | 272,000 | +135.80(+1.88%) |
Mar 11, 2009 | 7143 | 7357 | 7063 | 7205 | 315,000 | +51.40(+0.72%) |
Mar 10, 2009 | 6808 | 7153 | 6772 | 7153 | 371,800 | +335.90(+4.93%) |
Mar 09, 2009 | 6965 | 6970 | 6703 | 6817 | 332,800 | -119.50(-1.72%) |
Mar 07, 2009 | 7062 | 7087 | 6883 | 6937 | 327,600 | -89.00(-1.27%) |
Mar 06, 2009 | 7295 | 7297 | 7026 | 7026 | 318,800 | -331.60(-4.51%) |
Mar 05, 2009 | 7296 | 7391 | 7257 | 7358 | 254,400 | +138.10(+1.91%) |
Mar 04, 2009 | 7316 | 7359 | 7199 | 7219 | 292,600 | -51.10(-0.70%) |
Mar 03, 2009 | 7429 | 7464 | 7270 | 7270 | 304,200 | -350.40(-4.60%) |
Feb 28, 2009 | 7732 | 7736 | 7522 | 7621 | 251,200 | -190.80(-2.44%) |
Feb 27, 2009 | 7571 | 7862 | 7565 | 7812 | 326,000 | +299.60(+3.99%) |
Feb 26, 2009 | 7626 | 7643 | 7385 | 7512 | 278,800 | +28.70(+0.38%) |
Feb 25, 2009 | 7437 | 7547 | 7404 | 7483 | 312,400 | -57.00(-0.76%) |
Feb 24, 2009 | 7729 | 7781 | 7515 | 7540 | 245,000 | -63.20(-0.83%) |
Feb 21, 2009 | 7740 | 7760 | 7602 | 7604 | 305,200 | -272.30(-3.46%) |
Feb 20, 2009 | 7903 | 7964 | 7822 | 7876 | 249,000 | +14.50(+0.18%) |
Feb 19, 2009 | 7890 | 7910 | 7707 | 7861 | 259,000 | +18.20(+0.23%) |
Feb 18, 2009 | 7988 | 8006 | 7784 | 7843 | 326,200 | -231.80(-2.87%) |
Feb 17, 2009 | 8206 | 8229 | 8075 | 8075 | 159,800 | -190.50(-2.30%) |
Feb 14, 2009 | 8291 | 8394 | 8255 | 8266 | 211,800 | +64.60(+0.79%) |
Feb 13, 2009 | 8302 | 8327 | 8117 | 8201 | 219,400 | -154.90(-1.85%) |
Feb 12, 2009 | 8330 | 8388 | 8246 | 8356 | 217,200 | -41.50(-0.49%) |
Feb 11, 2009 | 8523 | 8654 | 8390 | 8397 | 214,600 | -187.50(-2.18%) |
Feb 10, 2009 | 8495 | 8601 | 8463 | 8585 | 194,400 | +40.10(+0.47%) |
Feb 07, 2009 | 8498 | 8609 | 8411 | 8545 | 226,800 | +104.50(+1.24%) |
Feb 06, 2009 | 8333 | 8453 | 8209 | 8440 | 244,200 | -55.20(-0.65%) |
Feb 05, 2009 | 8413 | 8548 | 8286 | 8495 | 220,000 | +133.50(+1.60%) |
Feb 04, 2009 | 8295 | 8366 | 8180 | 8362 | 237,200 | +128.50(+1.56%) |