Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9478 | 9522 | 9427 | 9522 | 175,800 | +71.11(+0.75%) |
May 28, 2009 | 9353 | 9493 | 9353 | 9451 | 155,600 | +12.62(+0.13%) |
May 27, 2009 | 9427 | 9491 | 9412 | 9439 | 149,000 | +127.96(+1.37%) |
May 26, 2009 | 9364 | 9380 | 9232 | 9311 | 121,200 | -36.19(-0.39%) |
May 25, 2009 | 9246 | 9403 | 9246 | 9347 | 129,200 | +121.19(+1.31%) |
May 22, 2009 | 9156 | 9268 | 9127 | 9226 | 134,800 | -38.34(-0.41%) |
May 21, 2009 | 9280 | 9286 | 9190 | 9264 | 133,200 | -80.49(-0.86%) |
May 20, 2009 | 9373 | 9399 | 9312 | 9345 | 143,200 | +54.35(+0.59%) |
May 19, 2009 | 9173 | 9327 | 9167 | 9290 | 167,000 | +251.60(+2.78%) |
May 18, 2009 | 9167 | 9168 | 8998 | 9039 | 147,800 | -226.33(-2.44%) |
May 15, 2009 | 9150 | 9272 | 9141 | 9265 | 172,000 | +171.29(+1.88%) |
May 14, 2009 | 9212 | 9224 | 9052 | 9094 | 169,400 | -246.76(-2.64%) |
May 13, 2009 | 9306 | 9379 | 9279 | 9340 | 176,000 | +41.88(+0.45%) |
May 12, 2009 | 9358 | 9390 | 9299 | 9299 | 188,400 | -153.37(-1.62%) |
May 11, 2009 | 9461 | 9504 | 9343 | 9452 | 230,800 | +19.15(+0.20%) |
May 08, 2009 | 9351 | 9464 | 9350 | 9433 | 220,200 | +47.13(+0.50%) |
May 07, 2009 | 9102 | 9386 | 9100 | 9386 | 239,000 | +408.33(+4.55%) |
May 06, 2009 | 8977 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 05, 2009 | 8977 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 04, 2009 | 8977 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 01, 2009 | 8849 | 9017 | 8827 | 8977 | 154,800 | +149.11(+1.69%) |
Apr 30, 2009 | 8615 | 8845 | 8615 | 8828 | 174,800 | +334.49(+3.94%) |
Apr 29, 2009 | 8678 | 8809 | 8494 | 8494 | 0 | +0.00(+0.00%) |
Apr 28, 2009 | 8678 | 8809 | 8494 | 8494 | 169,600 | -232.57(-2.67%) |
Apr 27, 2009 | 8783 | 8841 | 8649 | 8726 | 152,200 | +18.35(+0.21%) |
Apr 24, 2009 | 8832 | 8853 | 8695 | 8708 | 212,200 | -139.02(-1.57%) |
Apr 23, 2009 | 8777 | 8861 | 8648 | 8847 | 186,200 | +119.71(+1.37%) |
Apr 22, 2009 | 8778 | 8803 | 8683 | 8727 | 195,000 | +15.97(+0.18%) |
Apr 21, 2009 | 8802 | 8802 | 8613 | 8711 | 175,400 | -213.42(-2.39%) |
Apr 20, 2009 | 8900 | 8934 | 8814 | 8925 | 167,800 | +17.17(+0.19%) |
Apr 17, 2009 | 8854 | 8953 | 8835 | 8908 | 184,200 | +152.32(+1.74%) |
Apr 16, 2009 | 8848 | 9030 | 8721 | 8755 | 173,000 | +12.30(+0.14%) |
Apr 15, 2009 | 8778 | 8801 | 8681 | 8743 | 158,400 | -99.72(-1.13%) |
Apr 14, 2009 | 8956 | 8962 | 8750 | 8843 | 181,800 | -81.75(-0.92%) |
Apr 13, 2009 | 8930 | 9024 | 8888 | 8924 | 167,400 | -39.68(-0.44%) |
Apr 10, 2009 | 9041 | 9069 | 8857 | 8964 | 228,600 | +48.05(+0.54%) |
Apr 09, 2009 | 8665 | 8921 | 8664 | 8916 | 192,000 | +321.05(+3.74%) |
Apr 08, 2009 | 8747 | 8766 | 8557 | 8595 | 168,000 | -237.84(-2.69%) |
Apr 07, 2009 | 8839 | 8884 | 8779 | 8833 | 150,600 | -25.08(-0.28%) |
Apr 06, 2009 | 8857 | 8992 | 8812 | 8858 | 173,600 | +108.09(+1.24%) |
Apr 03, 2009 | 8814 | 8885 | 8697 | 8750 | 217,400 | +30.06(+0.34%) |
Apr 02, 2009 | 8454 | 8742 | 8450 | 8720 | 213,000 | +367.87(+4.40%) |
Apr 01, 2009 | 8173 | 8352 | 8085 | 8352 | 157,000 | +242.38(+2.99%) |
Mar 31, 2009 | 8199 | 8384 | 8088 | 8110 | 178,800 | -126.55(-1.54%) |
Mar 30, 2009 | 8622 | 8651 | 8236 | 8236 | 164,200 | -390.89(-4.53%) |
Mar 27, 2009 | 8712 | 8843 | 8627 | 8627 | 157,800 | -9.36(-0.11%) |
Mar 26, 2009 | 8430 | 8640 | 8384 | 8636 | 135,200 | +156.34(+1.84%) |
Mar 25, 2009 | 8500 | 8553 | 8393 | 8480 | 162,000 | -8.31(-0.10%) |
Mar 24, 2009 | 8335 | 8504 | 8297 | 8488 | 195,000 | +272.77(+3.32%) |
Mar 23, 2009 | 7943 | 8229 | 7923 | 8216 | 178,400 | +269.57(+3.39%) |
Mar 20, 2009 | 8018 | 8034 | 7902 | 7946 | 0 | +0.00(+0.00%) |
Mar 19, 2009 | 8018 | 8034 | 7902 | 7946 | 138,000 | -26.21(-0.33%) |
Mar 18, 2009 | 8007 | 8054 | 7895 | 7972 | 176,800 | +23.04(+0.29%) |
Mar 17, 2009 | 7767 | 7967 | 7724 | 7949 | 171,400 | +244.98(+3.18%) |
Mar 16, 2009 | 7630 | 7755 | 7630 | 7704 | 150,400 | +134.87(+1.78%) |
Mar 13, 2009 | 7301 | 7571 | 7301 | 7569 | 217,000 | +371.03(+5.15%) |
Mar 12, 2009 | 7320 | 7345 | 7198 | 7198 | 153,200 | -177.87(-2.41%) |
Mar 11, 2009 | 7165 | 7394 | 7162 | 7376 | 155,800 | +321.14(+4.55%) |
Mar 10, 2009 | 7060 | 7101 | 7021 | 7055 | 133,000 | -31.05(-0.44%) |
Mar 09, 2009 | 7191 | 7241 | 7028 | 7086 | 132,800 | -87.07(-1.21%) |
Mar 07, 2009 | 7328 | 7328 | 7167 | 7173 | 159,600 | -260.39(-3.50%) |
Mar 06, 2009 | 7336 | 7533 | 7336 | 7433 | 185,400 | +142.53(+1.95%) |
Mar 05, 2009 | 7147 | 7321 | 7105 | 7291 | 159,800 | +61.24(+0.85%) |
Mar 04, 2009 | 7178 | 7288 | 7088 | 7230 | 146,600 | -50.43(-0.69%) |
Mar 03, 2009 | 7454 | 7454 | 7235 | 7280 | 125,400 | +0.00(+0.00%) |