Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4008 | 4092 | 4007 | 4085 | 25,567,200 | +95.53(+2.39%) |
Mar 30, 2009 | 4175 | 4175 | 3987 | 3989 | 27,506,000 | -214.32(-5.10%) |
Mar 27, 2009 | 4252 | 4272 | 4156 | 4204 | 30,316,100 | -55.82(-1.31%) |
Mar 26, 2009 | 4227 | 4263 | 4211 | 4259 | 29,275,200 | +36.08(+0.85%) |
Mar 25, 2009 | 4175 | 4262 | 4140 | 4223 | 31,499,800 | +35.93(+0.86%) |
Mar 24, 2009 | 4201 | 4240 | 4151 | 4187 | 32,189,000 | +10.99(+0.26%) |
Mar 23, 2009 | 4109 | 4185 | 4102 | 4176 | 32,366,800 | +107.63(+2.65%) |
Mar 20, 2009 | 4006 | 4082 | 3995 | 4069 | 61,462,000 | +25.28(+0.63%) |
Mar 19, 2009 | 4014 | 4138 | 4002 | 4043 | 43,701,100 | +47.14(+1.18%) |
Mar 18, 2009 | 4024 | 4067 | 3949 | 3996 | 27,428,200 | +8.55(+0.21%) |
Mar 17, 2009 | 4041 | 4046 | 3947 | 3988 | 29,223,900 | -56.77(-1.40%) |
Mar 16, 2009 | 3991 | 4063 | 3983 | 4045 | 27,140,400 | +90.94(+2.30%) |
Mar 13, 2009 | 3988 | 4054 | 3937 | 3954 | 30,957,300 | -2.62(-0.07%) |
Mar 12, 2009 | 3890 | 3971 | 3802 | 3956 | 35,358,100 | +42.12(+1.08%) |
Mar 11, 2009 | 3867 | 3995 | 3829 | 3914 | 36,902,500 | +27.12(+0.70%) |
Mar 10, 2009 | 3716 | 3908 | 3681 | 3887 | 42,239,500 | +194.95(+5.28%) |
Mar 09, 2009 | 3677 | 3706 | 3589 | 3692 | 25,895,900 | +25.62(+0.70%) |
Mar 07, 2009 | 3699 | 3769 | 3638 | 3666 | 32,612,200 | -29.08(-0.79%) |
Mar 06, 2009 | 3864 | 3864 | 3695 | 3695 | 32,906,400 | -195.45(-5.02%) |
Mar 05, 2009 | 3725 | 3892 | 3722 | 3891 | 35,075,900 | +200.22(+5.42%) |
Mar 04, 2009 | 3725 | 3756 | 3668 | 3691 | 26,884,800 | -19.35(-0.52%) |
Mar 03, 2009 | 3818 | 3822 | 3693 | 3710 | 29,419,400 | +0.00(+0.00%) |
Mar 02, 2009 | 3818 | 3822 | 3693 | 3710 | 0 | -133.67(-3.48%) |
Feb 28, 2009 | 3908 | 3908 | 3765 | 3844 | 38,706,800 | -98.88(-2.51%) |
Feb 27, 2009 | 3883 | 3990 | 3850 | 3943 | 38,089,400 | +96.41(+2.51%) |
Feb 26, 2009 | 3938 | 3978 | 3791 | 3846 | 32,879,900 | -49.54(-1.27%) |
Feb 25, 2009 | 3922 | 3933 | 3817 | 3896 | 30,558,700 | -40.70(-1.03%) |
Feb 24, 2009 | 4057 | 4112 | 3913 | 3936 | 26,355,700 | +0.00(+0.00%) |
Feb 23, 2009 | 4057 | 4112 | 3913 | 3936 | 0 | -78.21(-1.95%) |
Feb 21, 2009 | 4165 | 4167 | 4015 | 4015 | 39,731,900 | -200.55(-4.76%) |
Feb 20, 2009 | 4213 | 4275 | 4189 | 4215 | 23,491,800 | +10.25(+0.24%) |
Feb 19, 2009 | 4230 | 4255 | 4124 | 4205 | 27,027,800 | -11.64(-0.28%) |
Feb 18, 2009 | 4329 | 4330 | 4195 | 4217 | 31,331,900 | +0.00(+0.00%) |
Feb 17, 2009 | 4329 | 4330 | 4195 | 4217 | 0 | -151.99(-3.48%) |
Feb 16, 2009 | 4369 | 4369 | 4369 | 4369 | 0 | -44.80(-1.02%) |
Feb 14, 2009 | 4459 | 4509 | 4398 | 4413 | 23,627,400 | +5.83(+0.13%) |
Feb 13, 2009 | 4519 | 4519 | 4371 | 4408 | 28,075,700 | -122.53(-2.70%) |
Feb 12, 2009 | 4492 | 4539 | 4466 | 4530 | 23,591,500 | +24.55(+0.54%) |
Feb 11, 2009 | 4637 | 4649 | 4506 | 4506 | 32,192,300 | -161.28(-3.46%) |
Feb 10, 2009 | 4628 | 4689 | 4597 | 4667 | 31,025,200 | +0.00(+0.00%) |
Feb 09, 2009 | 4628 | 4689 | 4597 | 4667 | 0 | +22.19(+0.48%) |
Feb 07, 2009 | 4525 | 4657 | 4506 | 4645 | 36,720,600 | +134.14(+2.97%) |
Feb 06, 2009 | 4444 | 4519 | 4388 | 4510 | 29,629,000 | +17.70(+0.39%) |
Feb 05, 2009 | 4388 | 4546 | 4372 | 4493 | 31,946,100 | +117.83(+2.69%) |
Feb 04, 2009 | 4303 | 4385 | 4225 | 4375 | 26,628,600 | +103.92(+2.43%) |
Feb 03, 2009 | 4309 | 4309 | 4198 | 4271 | 21,657,500 | +0.00(+0.00%) |
Feb 02, 2009 | 4309 | 4309 | 4198 | 4271 | 0 | -67.31(-1.55%) |
Jan 31, 2009 | 4420 | 4454 | 4312 | 4338 | 29,924,900 | -89.76(-2.03%) |
Jan 30, 2009 | 4496 | 4501 | 4394 | 4428 | 28,782,900 | -90.61(-2.01%) |
Jan 29, 2009 | 4348 | 4534 | 4348 | 4519 | 37,840,400 | +195.30(+4.52%) |
Jan 28, 2009 | 4323 | 4361 | 4265 | 4323 | 26,957,300 | -3.45(-0.08%) |
Jan 27, 2009 | 4166 | 4372 | 4145 | 4327 | 31,058,500 | +0.00(+0.00%) |
Jan 26, 2009 | 4166 | 4372 | 4145 | 4327 | 0 | +147.93(+3.54%) |
Jan 24, 2009 | 4204 | 4222 | 4067 | 4179 | 33,132,900 | -40.48(-0.96%) |
Jan 23, 2009 | 4313 | 4368 | 4197 | 4219 | 29,325,400 | -41.73(-0.98%) |
Jan 22, 2009 | 4208 | 4314 | 4140 | 4261 | 34,070,900 | +21.30(+0.50%) |
Jan 21, 2009 | 4297 | 4382 | 4223 | 4240 | 31,994,600 | -76.29(-1.77%) |
Jan 20, 2009 | 4410 | 4453 | 4250 | 4316 | 24,902,300 | +0.00(+0.00%) |
Jan 19, 2009 | 4410 | 4453 | 4250 | 4316 | 0 | -50.14(-1.15%) |
Jan 17, 2009 | 4396 | 4475 | 4358 | 4366 | 33,325,800 | +29.55(+0.68%) |
Jan 16, 2009 | 4434 | 4451 | 4296 | 4337 | 37,955,100 | -85.62(-1.94%) |
Jan 15, 2009 | 4662 | 4671 | 4380 | 4422 | 45,683,300 | -214.59(-4.63%) |
Jan 14, 2009 | 4705 | 4705 | 4596 | 4637 | 32,945,800 | -82.68(-1.75%) |
Jan 13, 2009 | 4765 | 4792 | 4708 | 4720 | 25,639,500 | +0.00(+0.00%) |
Jan 12, 2009 | 4765 | 4792 | 4708 | 4720 | 0 | -64.27(-1.34%) |
Jan 10, 2009 | 4892 | 4933 | 4744 | 4784 | 34,093,000 | -96.02(-1.97%) |
Jan 09, 2009 | 4897 | 4918 | 4820 | 4880 | 32,437,500 | -57.56(-1.17%) |
Jan 08, 2009 | 5009 | 5011 | 4914 | 4937 | 28,792,700 | -88.84(-1.77%) |
Jan 07, 2009 | 4993 | 5111 | 4960 | 5026 | 29,909,700 | +42.32(+0.85%) |
Jan 06, 2009 | 5010 | 5035 | 4949 | 4984 | 27,847,600 | +0.00(+0.00%) |
Jan 05, 2009 | 5010 | 5035 | 4949 | 4984 | 0 | +10.92(+0.22%) |
Jan 03, 2009 | 4857 | 4975 | 4838 | 4973 | 20,751,900 | +0.00(+0.00%) |
Jan 02, 2009 | 4857 | 4975 | 4838 | 4973 | 0 | +162.87(+3.39%) |