Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47235 | 48126 | 47235 | 47290 | 2,136,000 | +63.00(+0.13%) |
Apr 29, 2009 | 45825 | 47410 | 45825 | 47227 | 2,053,400 | +1406.00(+3.07%) |
Apr 28, 2009 | 45819 | 46138 | 44966 | 45821 | 1,792,400 | +1.00(+0.00%) |
Apr 27, 2009 | 46772 | 46772 | 45662 | 45820 | 1,687,400 | -952.00(-2.04%) |
Apr 24, 2009 | 45801 | 46946 | 45801 | 46772 | 1,528,400 | +971.00(+2.12%) |
Apr 23, 2009 | 44888 | 45804 | 44888 | 45801 | 1,243,600 | +913.00(+2.03%) |
Apr 22, 2009 | 44434 | 45369 | 44434 | 44888 | 1,364,400 | +454.90(+1.02%) |
Apr 21, 2009 | 44433 | 44433 | 44433 | 44433 | 0 | +0.10(+0.00%) |
Apr 20, 2009 | 45778 | 45778 | 44275 | 44433 | 1,272,800 | -1345.00(-2.94%) |
Apr 17, 2009 | 46018 | 46187 | 45723 | 45778 | 1,465,600 | -247.00(-0.54%) |
Apr 16, 2009 | 45277 | 46211 | 45277 | 46025 | 1,770,800 | +752.00(+1.66%) |
Apr 15, 2009 | 45420 | 45453 | 44811 | 45273 | 1,758,000 | -145.00(-0.32%) |
Apr 14, 2009 | 45989 | 46591 | 45284 | 45418 | 2,127,600 | -574.00(-1.25%) |
Apr 13, 2009 | 45536 | 46179 | 45226 | 45992 | 1,552,600 | +453.30(+1.00%) |
Apr 10, 2009 | 44183 | 45702 | 44183 | 45539 | 0 | -0.30(-0.00%) |
Apr 09, 2009 | 44183 | 45702 | 44183 | 45539 | 1,923,800 | +1357.00(+3.07%) |
Apr 08, 2009 | 43828 | 44390 | 43706 | 44182 | 1,782,400 | +357.00(+0.81%) |
Apr 07, 2009 | 44163 | 44471 | 43593 | 43825 | 1,707,600 | -342.00(-0.77%) |
Apr 06, 2009 | 44385 | 44385 | 43429 | 44167 | 1,466,200 | -224.00(-0.50%) |
Apr 03, 2009 | 43738 | 44610 | 43520 | 44391 | 1,882,800 | +655.00(+1.50%) |
Apr 02, 2009 | 41977 | 44286 | 41977 | 43736 | 2,363,600 | +1760.00(+4.19%) |
Apr 01, 2009 | 40918 | 42005 | 40256 | 41976 | 1,671,600 | +1050.00(+2.57%) |
Mar 31, 2009 | 40661 | 41610 | 40661 | 40926 | 1,591,200 | +273.00(+0.67%) |
Mar 30, 2009 | 41909 | 41909 | 40351 | 40653 | 1,508,600 | -1254.00(-2.99%) |
Mar 27, 2009 | 42589 | 42589 | 41586 | 41907 | 1,342,000 | -682.00(-1.60%) |
Mar 26, 2009 | 41801 | 42680 | 41801 | 42589 | 1,640,400 | +790.00(+1.89%) |
Mar 25, 2009 | 41478 | 42623 | 41114 | 41799 | 1,956,400 | +323.00(+0.78%) |
Mar 24, 2009 | 42439 | 42439 | 41476 | 41476 | 1,826,200 | -963.00(-2.27%) |
Mar 23, 2009 | 40077 | 42509 | 40077 | 42439 | 1,883,400 | +2363.00(+5.90%) |
Mar 20, 2009 | 40453 | 41053 | 40076 | 40076 | 1,394,200 | -377.00(-0.93%) |
Mar 19, 2009 | 40146 | 41137 | 40146 | 40453 | 1,902,800 | +311.00(+0.77%) |
Mar 18, 2009 | 39508 | 40551 | 38850 | 40142 | 1,731,800 | +631.00(+1.60%) |
Mar 17, 2009 | 38608 | 39511 | 38080 | 39511 | 1,456,800 | +904.00(+2.34%) |
Mar 16, 2009 | 39018 | 39713 | 38467 | 38607 | 1,526,800 | -408.00(-1.05%) |
Mar 13, 2009 | 39152 | 39707 | 38580 | 39015 | 1,595,200 | -137.00(-0.35%) |
Mar 12, 2009 | 38806 | 39304 | 38286 | 39152 | 1,631,800 | +347.00(+0.89%) |
Mar 11, 2009 | 38795 | 39310 | 38238 | 38805 | 1,401,200 | +10.00(+0.03%) |
Mar 10, 2009 | 36745 | 38804 | 36745 | 38795 | 1,788,200 | +2054.00(+5.59%) |
Mar 09, 2009 | 37103 | 37464 | 36392 | 36741 | 1,067,400 | -364.00(-0.98%) |
Mar 07, 2009 | 37367 | 38309 | 36476 | 37105 | 1,481,200 | -264.00(-0.71%) |
Mar 06, 2009 | 38391 | 38391 | 36973 | 37369 | 1,354,600 | -1033.00(-2.69%) |
Mar 05, 2009 | 36468 | 38554 | 36468 | 38402 | 1,796,200 | +1934.00(+5.30%) |
Mar 04, 2009 | 36236 | 37085 | 35722 | 36468 | 1,731,400 | +233.00(+0.64%) |
Mar 03, 2009 | 38180 | 38180 | 36196 | 36235 | 1,728,000 | +0.00(+0.00%) |
Mar 02, 2009 | 38180 | 38180 | 36196 | 36235 | 0 | -1948.00(-5.10%) |
Feb 28, 2009 | 38178 | 38801 | 37324 | 38183 | 1,654,000 | +3.00(+0.01%) |
Feb 27, 2009 | 38234 | 39219 | 38180 | 38180 | 1,520,800 | -52.00(-0.14%) |
Feb 26, 2009 | 38712 | 38933 | 37694 | 38232 | 1,216,400 | +0.00(+0.00%) |
Feb 25, 2009 | 38712 | 38933 | 37694 | 38232 | 0 | -482.60(-1.25%) |
Feb 24, 2009 | 38715 | 38715 | 38715 | 38715 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 38715 | 38715 | 38715 | 38715 | 0 | -0.40(-0.00%) |
Feb 21, 2009 | 39725 | 39725 | 38103 | 38715 | 1,711,600 | -1015.00(-2.55%) |
Feb 20, 2009 | 39675 | 40433 | 39630 | 39730 | 1,162,600 | +56.00(+0.14%) |
Feb 19, 2009 | 39848 | 40434 | 39209 | 39674 | 1,654,400 | -173.00(-0.43%) |
Feb 18, 2009 | 41838 | 41838 | 39817 | 39847 | 1,729,800 | -1994.00(-4.77%) |
Feb 17, 2009 | 41672 | 41841 | 41026 | 41841 | 1,088,600 | +0.00(+0.00%) |
Feb 16, 2009 | 41672 | 41841 | 41026 | 41841 | 0 | +167.00(+0.40%) |
Feb 14, 2009 | 40512 | 41833 | 40512 | 41674 | 1,445,400 | +1173.00(+2.90%) |
Feb 13, 2009 | 40827 | 41082 | 39992 | 40501 | 1,782,200 | -345.00(-0.84%) |
Feb 12, 2009 | 41207 | 42032 | 40286 | 40846 | 1,673,400 | -361.00(-0.88%) |
Feb 11, 2009 | 42101 | 42819 | 40960 | 41207 | 2,280,000 | -893.00(-2.12%) |
Feb 10, 2009 | 42755 | 43441 | 41977 | 42100 | 1,749,400 | +0.00(+0.00%) |
Feb 09, 2009 | 42755 | 43441 | 41977 | 42100 | 0 | -656.00(-1.53%) |
Feb 07, 2009 | 41110 | 42873 | 41110 | 42756 | 2,180,000 | +1647.00(+4.01%) |
Feb 06, 2009 | 40120 | 41373 | 39791 | 41109 | 1,932,800 | +980.00(+2.44%) |
Feb 05, 2009 | 39746 | 41490 | 39746 | 40129 | 2,408,600 | +382.00(+0.96%) |
Feb 04, 2009 | 38665 | 39765 | 38655 | 39747 | 1,545,000 | +1081.00(+2.80%) |
Feb 03, 2009 | 39296 | 39364 | 38453 | 38666 | 1,334,600 | +0.00(+0.00%) |